General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 13,900 |
| 2024-05-24 | 1.390 | 1.410 | 1.375 | 1.405 | 1.405 | 4,478 |
| 2024-05-23 | 1.410 | 1.430 | 1.380 | 1.390 | 1.390 | 12,520 |
| 2024-05-22 | 1.375 | 1.410 | 1.375 | 1.400 | 1.400 | 2,516 |
| 2024-05-21 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 40,123 |
| 2024-05-20 | 1.440 | 1.440 | 1.415 | 1.415 | 1.415 | 2,029 |
| 2024-05-17 | 1.420 | 1.460 | 1.415 | 1.415 | 1.415 | 19,331 |
| 2024-05-16 | 1.440 | 1.460 | 1.415 | 1.415 | 1.415 | 25,767 |
| 2024-05-15 | 1.430 | 1.550 | 1.430 | 1.450 | 1.450 | 39,295 |
| 2024-05-14 | 1.440 | 1.500 | 1.440 | 1.450 | 1.450 | 7,909 |
| 2024-05-13 | 1.500 | 1.500 | 1.430 | 1.480 | 1.480 | 24,385 |
| 2024-05-10 | 1.470 | 1.520 | 1.385 | 1.485 | 1.485 | 71,343 |
| 2024-05-09 | 1.390 | 1.480 | 1.360 | 1.480 | 1.480 | 33,817 |
| 2024-05-08 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 13,050 |
| 2024-05-07 | 1.345 | 1.395 | 1.330 | 1.350 | 1.350 | 41,051 |
| 2024-05-06 | 1.330 | 1.355 | 1.320 | 1.350 | 1.350 | 44,813 |
| 2024-05-03 | 1.310 | 1.320 | 1.305 | 1.320 | 1.320 | 2,499 |
| 2024-05-02 | 1.310 | 1.335 | 1.310 | 1.310 | 1.310 | 8,093 |
| 2024-04-30 | 1.330 | 1.330 | 1.325 | 1.325 | 1.325 | 12,666 |
| 2024-04-29 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 1,484 |
| 2024-04-25 | 1.320 | 1.330 | 1.305 | 1.320 | 1.320 | 10,876 |
| 2024-04-24 | 1.360 | 1.360 | 1.305 | 1.305 | 1.305 | 4,509 |
| 2024-04-23 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 7,397 |
| 2024-04-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,108 |
| 2024-04-19 | 1.320 | 1.345 | 1.310 | 1.310 | 1.310 | 8,300 |
| 2024-04-18 | 1.305 | 1.345 | 1.305 | 1.305 | 1.305 | 11,256 |
| 2024-04-17 | 1.345 | 1.345 | 1.310 | 1.330 | 1.330 | 8,522 |
| 2024-04-16 | 1.290 | 1.295 | 1.290 | 1.290 | 1.290 | 7,173 |
| 2024-04-15 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 6,000 |
| 2024-04-12 | 1.330 | 1.350 | 1.290 | 1.350 | 1.350 | 48,270 |
| 2024-04-11 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 8,929 |
| 2024-04-10 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 14,544 |
| 2024-04-09 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 24,987 |
| 2024-04-08 | 1.370 | 1.380 | 1.330 | 1.350 | 1.350 | 156,737 |
| 2024-04-05 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 50,815 |
| 2024-04-04 | 1.305 | 1.345 | 1.290 | 1.310 | 1.310 | 19,733 |
| 2024-04-03 | 1.290 | 1.350 | 1.290 | 1.320 | 1.320 | 232,473 |
| 2024-04-02 | 1.270 | 1.320 | 1.270 | 1.290 | 1.290 | 4,867 |
| 2024-03-28 | 1.290 | 1.330 | 1.260 | 1.320 | 1.320 | 36,959 |
| 2024-03-27 | 1.240 | 1.330 | 1.220 | 1.280 | 1.280 | 201,821 |
| 2024-03-26 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 20,246 |
| 2024-03-25 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 1,435 |
| 2024-03-22 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 1,487 |
| 2024-03-21 | 1.250 | 1.280 | 1.240 | 1.240 | 1.240 | 17,078 |
| 2024-03-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,640 |
| 2024-03-19 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 2,252 |
| 2024-03-18 | 1.240 | 1.290 | 1.240 | 1.260 | 1.260 | 19,737 |
| 2024-03-15 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 2,946 |
| 2024-03-14 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 730 |
| 2024-03-13 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 4,607 |
| 2024-03-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8,990 |
| 2024-03-08 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 854 |
| 2024-03-07 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 2,258 |
| 2024-03-06 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 36,168 |
| 2024-03-05 | 1.280 | 1.320 | 1.260 | 1.260 | 1.260 | 9,602 |
| 2024-03-04 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 18,701 |
| 2024-03-01 | 1.330 | 1.330 | 1.270 | 1.280 | 1.280 | 13,636 |
| 2024-02-29 | 1.310 | 1.350 | 1.270 | 1.270 | 1.270 | 5,351 |
| 2024-02-28 | 1.350 | 1.360 | 1.310 | 1.350 | 1.350 | 10,178 |
| 2024-02-27 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 6,202 |
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.