General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	1.340	1.340	1.320	1.320	1.320	15,610
2024-02-23	1.270	1.310	1.270	1.300	1.300	19,538
2024-02-22	1.260	1.280	1.260	1.280	1.280	8,047
2024-02-21	1.260	1.260	1.260	1.260	1.260	1,043
2024-02-20	1.260	1.260	1.260	1.260	1.260	3,300
2024-02-16	1.260	1.260	1.260	1.260	1.260	7,991
2024-02-15	1.280	1.280	1.280	1.280	1.280	3,710
2024-02-14	1.310	1.310	1.290	1.290	1.290	7,402
2024-02-13	1.310	1.330	1.310	1.330	1.330	79
2024-02-12	1.300	1.330	1.300	1.330	1.330	1,111
2024-02-09	1.330	1.330	1.300	1.300	1.300	2,510
2024-02-08	1.340	1.340	1.300	1.300	1.300	7,834
2024-02-07	1.320	1.350	1.320	1.350	1.350	3,008
2024-02-06	1.320	1.320	1.320	1.320	1.320	1,050
2024-02-05	1.330	1.330	1.310	1.320	1.320	2,495
2024-02-02	1.320	1.360	1.320	1.360	1.360	7,615
2024-02-01	1.320	1.340	1.320	1.340	1.340	17,584
2024-01-31	1.380	1.390	1.320	1.320	1.320	26,574
2024-01-30	1.340	1.360	1.280	1.350	1.350	35,186
2024-01-29	1.300	1.340	1.270	1.340	1.340	61,342
2024-01-26	1.240	1.280	1.240	1.270	1.270	3,250
2024-01-25	1.250	1.290	1.250	1.290	1.290	4,579
2024-01-24	1.250	1.290	1.220	1.270	1.270	63,209
2024-01-23	1.220	1.260	1.210	1.250	1.250	24,751
2024-01-22	1.200	1.210	1.200	1.210	1.210	39,429
2024-01-19	1.210	1.220	1.200	1.210	1.210	4,280
2024-01-18	1.220	1.220	1.220	1.220	1.220	825
2024-01-17	1.210	1.210	1.210	1.210	1.210	1,008
2024-01-16	1.230	1.230	1.210	1.230	1.230	22,629
2024-01-15	1.230	1.250	1.220	1.240	1.240	6,050
2024-01-12	1.220	1.250	1.220	1.250	1.250	5,250
2024-01-11	1.250	1.250	1.210	1.210	1.210	14,659
2024-01-10	1.230	1.250	1.230	1.230	1.230	1,655
2024-01-09	1.270	1.270	1.210	1.250	1.250	17,930
2024-01-08	1.270	1.270	1.240	1.270	1.270	13,390
2024-01-05	1.270	1.270	1.260	1.260	1.260	10
2024-01-04	1.230	1.270	1.230	1.260	1.260	18,931
2024-01-03	1.210	1.240	1.210	1.240	1.240	730
2024-01-02	1.210	1.240	1.210	1.240	1.240	13,268
2023-12-29	1.200	1.230	1.180	1.180	1.180	65,896
2023-12-28	1.200	1.220	1.200	1.220	1.220	15,668
2023-12-27	1.210	1.220	1.180	1.200	1.200	64,003
2023-12-22	1.240	1.240	1.200	1.220	1.220	29,835
2023-12-21	1.230	1.240	1.190	1.230	1.230	48,681
2023-12-20	1.220	1.230	1.220	1.230	1.230	1,824
2023-12-19	1.240	1.240	1.210	1.210	1.210	42,774
2023-12-18	1.240	1.250	1.230	1.240	1.240	16,657
2023-12-15	1.260	1.260	1.250	1.250	1.250	9,000
2023-12-14	1.260	1.280	1.260	1.260	1.260	6,837
2023-12-13	1.300	1.300	1.250	1.270	1.270	43,832
2023-12-12	1.250	1.270	1.250	1.270	1.270	4,080
2023-12-11	1.230	1.260	1.230	1.250	1.250	19,780
2023-12-08	1.220	1.230	1.210	1.230	1.230	16,900
2023-12-07	1.230	1.240	1.220	1.240	1.240	10,428
2023-12-06	1.260	1.260	1.240	1.240	1.240	26,802
2023-12-05	1.260	1.260	1.240	1.260	1.260	4,020
2023-12-04	1.230	1.260	1.230	1.260	1.260	12,480
2023-12-01	1.250	1.250	1.230	1.250	1.250	6,550
2023-11-30	1.250	1.250	1.230	1.230	1.230	17,612
2023-11-29	1.240	1.260	1.220	1.250	1.250	37,525

← NewerPage 12 of 21 · 1,239 trading daysOlder →

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.