General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.280 | 1.280 | 1.255 | 1.255 | 1.255 | 1,340 |
| 2024-08-26 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 4,000 |
| 2024-08-23 | 1.260 | 1.280 | 1.260 | 1.260 | 1.260 | 4,467 |
| 2024-08-22 | 1.280 | 1.295 | 1.260 | 1.260 | 1.260 | 8,782 |
| 2024-08-21 | 1.260 | 1.260 | 1.255 | 1.255 | 1.255 | 2,000 |
| 2024-08-20 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 2,799 |
| 2024-08-19 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 4,189 |
| 2024-08-16 | 1.295 | 1.295 | 1.260 | 1.280 | 1.280 | 109 |
| 2024-08-15 | 1.295 | 1.295 | 1.280 | 1.280 | 1.280 | 15 |
| 2024-08-14 | 1.255 | 1.280 | 1.255 | 1.280 | 1.280 | 2 |
| 2024-08-13 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 4,110 |
| 2024-08-12 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 2 |
| 2024-08-09 | 1.255 | 1.280 | 1.255 | 1.280 | 1.280 | 8,207 |
| 2024-08-08 | 1.300 | 1.310 | 1.230 | 1.265 | 1.265 | 64,619 |
| 2024-08-07 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 4,132 |
| 2024-08-06 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 8,579 |
| 2024-08-05 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 5,162 |
| 2024-08-02 | 1.320 | 1.325 | 1.310 | 1.325 | 1.325 | 3,823 |
| 2024-08-01 | 1.320 | 1.325 | 1.305 | 1.310 | 1.310 | 20,448 |
| 2024-07-31 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 1,000 |
| 2024-07-30 | 1.310 | 1.345 | 1.310 | 1.325 | 1.325 | 3,797 |
| 2024-07-29 | 1.310 | 1.345 | 1.290 | 1.340 | 1.340 | 21,493 |
| 2024-07-26 | 1.325 | 1.375 | 1.325 | 1.335 | 1.335 | 14,668 |
| 2024-07-25 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 9,304 |
| 2024-07-24 | 1.360 | 1.375 | 1.310 | 1.330 | 1.330 | 22,035 |
| 2024-07-23 | 1.355 | 1.370 | 1.355 | 1.360 | 1.360 | 5,700 |
| 2024-07-22 | 1.335 | 1.355 | 1.335 | 1.355 | 1.355 | 2,805 |
| 2024-07-19 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1,784 |
| 2024-07-17 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 2,191 |
| 2024-07-15 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 1,583 |
| 2024-07-12 | 1.320 | 1.370 | 1.320 | 1.355 | 1.355 | 5,361 |
| 2024-07-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,270 |
| 2024-07-09 | 1.330 | 1.350 | 1.315 | 1.315 | 1.315 | 6,491 |
| 2024-07-08 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 2,653 |
| 2024-07-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,514 |
| 2024-07-03 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 497 |
| 2024-07-02 | 1.340 | 1.350 | 1.335 | 1.340 | 1.340 | 27,896 |
| 2024-07-01 | 1.330 | 1.360 | 1.310 | 1.350 | 1.350 | 21,950 |
| 2024-06-28 | 1.360 | 1.360 | 1.335 | 1.360 | 1.360 | 12,181 |
| 2024-06-27 | 1.370 | 1.410 | 1.350 | 1.350 | 1.350 | 30,311 |
| 2024-06-26 | 1.375 | 1.400 | 1.375 | 1.400 | 1.400 | 5,105 |
| 2024-06-25 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 12,407 |
| 2024-06-24 | 1.420 | 1.420 | 1.385 | 1.385 | 1.385 | 3,061 |
| 2024-06-20 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 148 |
| 2024-06-19 | 1.430 | 1.430 | 1.390 | 1.430 | 1.430 | 10,510 |
| 2024-06-18 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 27,059 |
| 2024-06-17 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 3,265 |
| 2024-06-14 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 9,423 |
| 2024-06-13 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 2,488 |
| 2024-06-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,492 |
| 2024-06-11 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 5,630 |
| 2024-06-10 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 11,742 |
| 2024-06-07 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 3,622 |
| 2024-06-06 | 1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 9,522 |
| 2024-06-04 | 1.390 | 1.400 | 1.385 | 1.400 | 1.400 | 9,328 |
| 2024-06-03 | 1.400 | 1.420 | 1.380 | 1.420 | 1.420 | 30,458 |
| 2024-05-31 | 1.350 | 1.430 | 1.350 | 1.400 | 1.400 | 10,484 |
| 2024-05-30 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 15,820 |
| 2024-05-29 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 3,926 |
| 2024-05-28 | 1.390 | 1.390 | 1.360 | 1.390 | 1.390 | 26,635 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.