Grupo Financiero Galicia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	241.50	245.75	241.50	243.75	241.15	368,417
2022-09-02	240.35	240.35	240.35	240.35	237.79	0
2022-09-01	239.00	243.00	235.05	240.35	240.35	958,183
2022-08-31	250.00	254.00	238.85	239.95	239.95	1,283,459
2022-08-30	253.00	257.00	248.00	250.40	250.40	1,465,575
2022-08-29	256.00	262.90	252.50	253.60	253.60	1,638,767
2022-08-26	259.10	264.00	252.00	256.10	256.10	1,787,700
2022-08-25	253.00	257.70	247.90	256.90	256.90	1,310,857
2022-08-24	246.90	256.80	246.00	254.25	254.25	2,177,191
2022-08-23	245.00	253.00	243.50	252.50	252.50	1,587,610
2022-08-22	234.50	242.00	231.10	240.65	240.65	1,364,936
2022-08-19	236.70	237.90	233.00	236.15	236.15	1,724,288
2022-08-18	231.00	239.50	231.00	239.30	239.30	2,609,331
2022-08-17	229.00	233.80	229.00	231.50	231.50	2,295,390
2022-08-16	232.20	236.00	228.65	232.40	232.40	2,118,395
2022-08-12	222.15	231.00	222.15	230.00	230.00	1,976,204
2022-08-11	226.00	226.00	221.00	222.90	222.90	1,402,952
2022-08-10	224.00	227.00	218.95	219.55	219.55	670,888
2022-08-09	227.00	229.50	223.00	223.00	223.00	779,838
2022-08-08	226.40	228.85	222.00	228.35	228.35	1,161,617
2022-08-05	225.00	227.50	221.50	222.20	222.20	1,111,195
2022-08-04	228.40	230.90	220.50	223.35	223.35	2,377,323
2022-08-03	227.00	228.80	221.00	225.60	225.60	1,363,536
2022-08-02	213.30	226.00	213.30	225.85	225.85	2,656,873
2022-08-01	226.00	226.00	216.00	218.50	218.50	1,848,991
2022-07-29	235.00	237.00	220.55	225.85	225.85	2,940,438
2022-07-28	230.50	234.80	220.00	230.40	230.40	4,644,094
2022-07-27	214.00	226.00	208.10	225.65	225.65	2,759,436
2022-07-26	215.00	221.00	209.00	214.50	214.50	1,988,558
2022-07-25	204.95	216.50	203.10	214.35	214.35	2,590,162
2022-07-22	200.00	202.50	192.50	201.55	201.55	3,618,311
2022-07-21	189.25	201.00	186.10	199.35	199.35	1,827,159
2022-07-20	193.00	193.00	188.55	189.15	189.15	2,648,143
2022-07-19	196.00	196.50	192.00	194.05	194.05	844,566
2022-07-18	193.00	195.75	192.50	193.90	193.90	929,353
2022-07-15	181.80	190.80	181.50	190.65	190.65	827,528
2022-07-14	179.05	186.90	179.00	182.65	182.65	807,067
2022-07-13	186.25	187.30	183.25	185.35	185.35	1,622,512
2022-07-12	189.35	191.70	185.60	190.40	190.40	2,127,819
2022-07-11	195.00	199.50	188.60	195.70	195.70	831,094
2022-07-08	196.70	203.00	194.00	199.40	199.40	2,217,369
2022-07-07	189.00	197.30	188.00	193.00	193.00	2,494,518
2022-07-06	187.00	188.10	180.65	186.75	186.75	1,241,608
2022-07-05	183.00	187.90	177.15	187.05	187.05	2,105,572
2022-07-04	182.00	182.00	174.60	175.35	175.35	945,611
2022-07-01	176.75	183.20	173.50	181.90	181.90	1,009,070
2022-06-30	176.25	178.40	174.50	176.20	176.20	1,370,767
2022-06-29	177.00	179.75	174.00	179.05	179.05	636,354
2022-06-28	175.55	180.50	174.80	177.25	177.25	2,406,932
2022-06-27	170.00	174.15	167.00	173.75	173.75	1,736,802
2022-06-24	172.00	175.80	169.40	169.90	169.90	1,395,898
2022-06-23	175.40	176.00	169.70	172.85	172.85	1,667,996
2022-06-22	177.20	179.35	174.00	175.80	175.80	1,826,038
2022-06-21	178.00	180.00	175.30	176.55	176.55	977,564
2022-06-16	176.90	181.00	175.50	177.15	177.15	1,896,882
2022-06-15	180.10	181.80	178.10	179.35	179.35	1,895,802
2022-06-14	177.75	182.00	174.15	176.50	176.50	1,798,799
2022-06-13	176.95	179.75	173.75	175.40	175.40	1,739,703
2022-06-10	174.50	180.05	171.50	179.90	179.90	2,284,459
2022-06-09	180.50	180.85	175.10	175.60	175.60	2,355,264

← NewerPage 18 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-05	7.4592 ARS
2021-05-06	1.0172 ARS
2020-10-01	1.1915 ARS
2019-05-07	1.4018 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.