Grupo Financiero Galicia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	190.10	195.00	190.10	192.70	192.70	1,541,103
2022-03-08	187.00	193.00	184.40	188.55	188.55	1,264,042
2022-03-07	195.00	196.85	184.30	185.50	185.50	2,540,582
2022-03-04	208.00	208.00	193.15	194.80	194.80	3,412,234
2022-03-03	203.05	207.70	197.00	205.65	205.65	1,966,969
2022-03-02	199.00	204.00	196.00	202.85	202.85	1,707,644
2022-02-25	204.70	207.40	198.80	199.60	199.60	1,613,773
2022-02-24	200.95	205.00	196.00	204.70	204.70	2,363,133
2022-02-23	209.00	212.80	205.05	211.25	211.25	2,064,547
2022-02-22	202.60	210.70	200.75	208.75	208.75	1,797,909
2022-02-21	203.00	203.90	198.50	203.65	203.65	475,360
2022-02-18	202.40	203.30	199.00	202.20	202.20	1,781,911
2022-02-17	202.00	206.60	199.50	200.10	200.10	1,043,971
2022-02-16	198.65	205.50	195.20	204.15	204.15	1,863,063
2022-02-15	195.00	198.60	195.00	196.70	196.70	842,311
2022-02-14	196.95	198.50	192.00	194.35	194.35	2,161,419
2022-02-11	198.05	207.85	196.40	197.15	197.15	1,701,945
2022-02-10	199.00	203.85	197.50	200.15	200.15	554,882
2022-02-09	202.85	205.50	197.65	199.05	199.05	774,237
2022-02-08	207.00	211.50	202.10	202.85	202.85	711,327
2022-02-07	207.75	208.85	203.90	207.40	207.40	648,685
2022-02-04	204.00	206.95	202.55	204.00	204.00	782,237
2022-02-03	209.85	209.85	204.30	204.80	204.80	662,468
2022-02-02	219.40	219.40	209.10	210.50	210.50	777,023
2022-02-01	215.00	219.50	206.20	215.50	215.50	1,217,415
2022-01-31	212.00	216.65	204.20	216.10	216.10	2,123,823
2022-01-28	210.05	213.45	203.00	210.20	210.20	3,142,786
2022-01-27	199.50	201.95	195.50	199.75	199.75	857,755
2022-01-26	199.95	204.20	198.00	198.95	198.95	1,787,062
2022-01-25	184.90	198.40	180.65	197.90	197.90	2,572,639
2022-01-24	189.00	189.00	178.00	181.55	181.55	1,658,677
2022-01-21	195.50	196.00	189.00	189.40	189.40	649,001
2022-01-20	194.00	197.80	191.05	195.70	195.70	1,181,757
2022-01-19	190.25	193.00	189.10	191.05	191.05	812,686
2022-01-18	195.00	196.65	188.25	188.95	188.95	1,078,179
2022-01-17	197.00	199.25	195.05	195.95	195.95	101,721
2022-01-14	195.10	200.00	194.50	197.70	197.70	509,998
2022-01-13	200.00	202.90	198.00	198.65	198.65	792,877
2022-01-12	201.70	204.85	199.00	199.70	199.70	602,670
2022-01-11	195.05	200.70	195.05	200.10	200.10	951,223
2022-01-10	197.95	197.95	194.50	196.80	196.80	669,531
2022-01-07	195.00	198.50	194.05	198.00	198.00	632,874
2022-01-06	190.05	198.50	188.20	195.10	195.10	944,863
2022-01-05	198.00	201.00	193.00	193.15	193.15	990,354
2022-01-04	202.00	202.65	196.50	197.25	197.25	812,223
2022-01-03	194.95	202.00	193.05	201.25	201.25	1,035,586
2021-12-30	197.30	203.35	193.00	195.35	195.35	2,108,271
2021-12-29	197.95	197.95	186.25	197.00	197.00	2,251,393
2021-12-28	201.15	207.85	192.50	193.15	193.15	2,123,099
2021-12-27	200.00	203.60	199.00	200.10	200.10	1,020,207
2021-12-23	198.50	202.90	198.40	199.25	199.25	882,825
2021-12-22	199.00	201.00	195.55	198.50	198.50	975,365
2021-12-21	198.35	203.85	198.35	199.50	199.50	1,103,345
2021-12-20	193.00	196.00	190.50	195.80	195.80	1,301,351
2021-12-17	199.90	203.00	196.00	196.55	196.55	1,744,938
2021-12-16	190.05	202.50	190.05	199.10	199.10	2,349,702
2021-12-15	194.85	194.85	189.15	190.95	190.95	1,972,975
2021-12-14	188.00	196.95	185.00	194.55	194.55	2,608,074
2021-12-13	198.05	203.00	187.05	187.90	187.90	2,096,428
2021-12-10	206.00	208.00	199.00	199.40	199.40	1,245,248

← NewerPage 20 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.