Grupo Financiero Galicia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	185.90	185.90	180.60	181.10	181.10	3,071,001
2022-06-07	186.25	188.60	185.55	186.90	186.90	1,171,439
2022-06-06	191.00	191.00	185.20	187.00	187.00	1,222,484
2022-06-03	190.90	193.75	189.30	190.85	190.85	420,249
2022-06-02	187.00	194.00	187.00	191.65	191.65	810,764
2022-06-01	194.00	194.50	189.00	190.65	190.65	1,475,178
2022-05-31	197.00	198.50	194.00	195.00	195.00	2,077,178
2022-05-30	199.00	201.90	196.25	197.95	197.95	359,876
2022-05-27	200.60	202.75	197.50	198.35	198.35	1,035,649
2022-05-26	198.35	200.80	198.35	200.60	200.60	1,228,967
2022-05-24	197.90	198.35	194.80	198.20	198.20	1,334,813
2022-05-23	196.50	197.50	191.00	195.95	195.95	1,466,872
2022-05-20	195.00	197.75	189.00	191.20	191.20	1,231,178
2022-05-19	197.00	199.90	192.50	194.10	194.10	861,436
2022-05-17	201.50	202.00	197.00	199.20	199.20	2,018,090
2022-05-16	194.00	197.50	188.60	196.95	196.95	2,833,476
2022-05-13	185.00	192.90	185.00	192.50	192.50	2,675,292
2022-05-12	177.00	183.00	176.00	182.40	182.40	849,690
2022-05-11	177.00	180.25	176.65	179.80	179.80	1,141,932
2022-05-10	180.20	181.40	174.80	176.35	176.35	1,154,952
2022-05-09	179.00	182.00	176.20	177.20	177.20	909,257
2022-05-06	180.40	183.45	177.70	182.10	182.10	504,940
2022-05-05	181.95	184.75	177.45	180.40	180.40	2,328,438
2022-05-04	190.00	190.50	187.00	189.55	182.09	725,954
2022-05-03	187.00	191.00	186.55	189.65	182.19	1,458,001
2022-05-02	183.00	185.80	182.00	184.85	177.58	1,417,928
2022-04-29	191.20	193.45	184.50	186.10	186.10	1,191,763
2022-04-28	190.75	192.70	189.10	190.40	190.40	655,767
2022-04-27	191.10	193.95	190.45	190.75	190.75	764,400
2022-04-26	192.50	193.80	189.75	190.60	190.60	798,405
2022-04-25	192.00	194.40	187.65	193.90	193.90	1,785,890
2022-04-22	195.70	196.50	192.55	193.10	193.10	853,840
2022-04-21	194.75	197.00	192.00	192.50	192.50	722,704
2022-04-20	194.00	196.00	193.00	195.30	195.30	676,365
2022-04-19	193.00	195.00	192.25	194.00	194.00	668,255
2022-04-18	194.00	195.85	189.80	192.70	192.70	979,132
2022-04-13	190.00	193.20	189.60	190.50	190.50	1,592,688
2022-04-12	191.55	194.20	189.50	192.00	192.00	2,721,605
2022-04-11	196.00	196.00	191.25	191.40	191.40	1,913,776
2022-04-08	196.75	199.50	195.05	196.30	196.30	1,006,913
2022-04-07	199.80	199.80	195.00	196.65	196.65	2,519,528
2022-04-06	198.85	200.65	196.50	199.20	199.20	1,894,235
2022-04-05	209.00	210.50	200.75	200.85	200.85	1,506,772
2022-04-04	210.00	211.50	207.75	208.25	208.25	835,566
2022-04-01	207.85	211.50	207.85	209.55	209.55	1,047,394
2022-03-31	210.00	211.80	205.50	205.85	205.85	1,189,632
2022-03-30	202.05	209.00	202.05	207.75	207.75	1,314,669
2022-03-29	209.00	210.80	204.50	204.70	204.70	1,039,230
2022-03-28	211.00	211.35	207.05	208.00	208.00	669,270
2022-03-25	218.40	219.50	209.35	213.70	213.70	4,035,666
2022-03-23	207.45	211.50	205.35	205.70	205.70	3,101,645
2022-03-22	206.80	208.00	204.85	207.45	207.45	2,089,055
2022-03-21	204.05	206.00	202.20	203.90	203.90	2,283,228
2022-03-18	203.00	206.20	199.00	199.90	199.90	1,370,572
2022-03-17	198.25	204.00	198.25	203.25	203.25	1,327,468
2022-03-16	188.00	198.90	188.00	198.05	198.05	1,444,094
2022-03-15	187.00	190.95	184.75	187.50	187.50	855,872
2022-03-14	194.70	196.85	186.00	187.05	187.05	1,669,543
2022-03-11	202.00	204.90	194.50	196.10	196.10	1,088,307
2022-03-10	194.00	201.00	192.00	199.60	199.60	1,638,849

← NewerPage 19 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.