General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.400	1.400	1.380	1.380	1.380	4,001
2023-09-05	1.370	1.440	1.370	1.430	1.430	17,935
2023-09-04	1.360	1.400	1.330	1.400	1.400	8,198
2023-09-01	1.420	1.420	1.320	1.370	1.370	20,907
2023-08-31	1.430	1.430	1.400	1.400	1.400	4,265
2023-08-30	1.400	1.430	1.400	1.430	1.430	25,492
2023-08-29	1.410	1.430	1.400	1.420	1.420	12,979
2023-08-25	1.400	1.440	1.400	1.440	1.440	7,663
2023-08-24	1.440	1.440	1.390	1.430	1.430	45,077
2023-08-23	1.430	1.440	1.430	1.440	1.440	3,502
2023-08-22	1.480	1.480	1.410	1.430	1.430	23,904
2023-08-21	1.430	1.480	1.430	1.480	1.480	19,703
2023-08-18	1.430	1.460	1.430	1.460	1.460	3,044
2023-08-17	1.420	1.460	1.410	1.460	1.460	14,974
2023-08-16	1.410	1.470	1.410	1.440	1.440	5,258
2023-08-15	1.440	1.470	1.410	1.420	1.420	8,638
2023-08-14	1.450	1.470	1.430	1.430	1.430	3,020
2023-08-11	1.460	1.480	1.450	1.450	1.450	5,354
2023-08-10	1.440	1.480	1.440	1.480	1.480	8,520
2023-08-09	1.430	1.480	1.430	1.440	1.440	1,052
2023-08-08	1.470	1.480	1.450	1.480	1.480	5,775
2023-08-07	1.470	1.470	1.470	1.470	1.470	813
2023-08-04	1.410	1.470	1.410	1.430	1.430	3,235
2023-08-03	1.470	1.480	1.470	1.470	1.470	6,405
2023-08-02	1.460	1.470	1.450	1.450	1.450	1,684
2023-08-01	1.460	1.460	1.420	1.460	1.460	9,979
2023-07-31	1.440	1.470	1.430	1.470	1.470	14,393
2023-07-28	1.360	1.440	1.360	1.440	1.440	12,039
2023-07-27	1.420	1.420	1.360	1.410	1.410	17,911
2023-07-26	1.430	1.430	1.370	1.370	1.370	4,667
2023-07-25	1.370	1.440	1.370	1.420	1.420	1,622
2023-07-24	1.410	1.410	1.400	1.400	1.400	2,200
2023-07-21	1.400	1.420	1.400	1.410	1.410	6,510
2023-07-20	1.430	1.430	1.340	1.410	1.410	39,681
2023-07-19	1.370	1.420	1.370	1.370	1.370	370
2023-07-18	1.420	1.440	1.330	1.370	1.370	26,730
2023-07-17	1.450	1.450	1.400	1.400	1.400	5,176
2023-07-14	1.440	1.440	1.410	1.410	1.410	3,500
2023-07-13	1.410	1.450	1.390	1.410	1.410	17,864
2023-07-12	1.390	1.450	1.380	1.440	1.440	75,248
2023-07-11	1.350	1.420	1.350	1.420	1.420	69,442
2023-07-10	1.460	1.460	1.390	1.410	1.410	18,258
2023-07-07	1.430	1.430	1.430	1.430	1.430	2,000
2023-07-06	1.420	1.460	1.410	1.420	1.420	27,436
2023-07-05	1.450	1.460	1.420	1.420	1.420	25,491
2023-07-04	1.480	1.480	1.420	1.450	1.450	73,637
2023-07-03	1.450	1.510	1.450	1.510	1.510	16,946
2023-06-30	1.540	1.540	1.470	1.470	1.470	14,218
2023-06-29	1.500	1.530	1.450	1.520	1.520	23,291
2023-06-28	1.430	1.500	1.430	1.500	1.500	31,832
2023-06-27	1.430	1.450	1.420	1.450	1.450	8,792
2023-06-26	1.430	1.460	1.420	1.420	1.420	19,012
2023-06-23	1.420	1.470	1.420	1.430	1.430	5,033
2023-06-22	1.420	1.490	1.420	1.450	1.450	26,394
2023-06-21	1.440	1.450	1.410	1.450	1.450	201
2023-06-20	1.450	1.450	1.410	1.450	1.450	3,043
2023-06-19	1.430	1.460	1.430	1.430	1.430	1,166
2023-06-16	1.430	1.430	1.430	1.430	1.430	172
2023-06-15	1.430	1.430	1.430	1.430	1.430	692
2023-06-14	1.450	1.450	1.450	1.450	1.450	3,070

← NewerPage 14 of 21 · 1,243 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.