General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.460	1.460	1.410	1.440	1.440	46,837
2023-06-12	1.400	1.460	1.400	1.460	1.460	10,837
2023-06-09	1.420	1.450	1.400	1.400	1.400	27,341
2023-06-08	1.400	1.470	1.400	1.420	1.420	57,006
2023-06-07	1.470	1.470	1.410	1.410	1.410	18,499
2023-06-06	1.440	1.470	1.430	1.440	1.440	6,282
2023-06-05	1.420	1.480	1.420	1.440	1.440	18,085
2023-06-02	1.420	1.420	1.420	1.420	1.420	5,042
2023-06-01	1.420	1.420	1.400	1.420	1.420	2,257
2023-05-31	1.420	1.420	1.380	1.420	1.420	15,365
2023-05-30	1.390	1.410	1.380	1.390	1.390	22,252
2023-05-26	1.420	1.420	1.390	1.420	1.420	30,266
2023-05-25	1.420	1.470	1.420	1.430	1.430	5,342
2023-05-24	1.480	1.480	1.430	1.440	1.440	16,125
2023-05-23	1.440	1.480	1.440	1.480	1.480	16,454
2023-05-22	1.490	1.490	1.440	1.440	1.440	3,174
2023-05-19	1.430	1.480	1.420	1.480	1.480	13,766
2023-05-18	1.420	1.470	1.420	1.440	1.440	405
2023-05-17	1.400	1.470	1.400	1.440	1.440	26,608
2023-05-16	1.400	1.440	1.400	1.420	1.420	1,417
2023-05-15	1.430	1.430	1.370	1.430	1.430	19,715
2023-05-12	1.400	1.420	1.390	1.400	1.400	398
2023-05-11	1.400	1.440	1.400	1.400	1.400	16,915
2023-05-10	1.380	1.450	1.380	1.440	1.440	62,537
2023-05-09	1.380	1.440	1.380	1.440	1.440	1,629
2023-05-08	1.450	1.450	1.390	1.440	1.440	5,392
2023-05-05	1.390	1.430	1.360	1.430	1.430	17,568
2023-05-04	1.360	1.360	1.340	1.340	1.340	16,594
2023-05-03	1.400	1.400	1.360	1.360	1.360	17,712
2023-05-02	1.400	1.400	1.400	1.400	1.400	600
2023-04-28	1.430	1.460	1.400	1.450	1.450	38,206
2023-04-27	1.370	1.420	1.370	1.420	1.420	43,521
2023-04-26	1.380	1.380	1.380	1.380	1.380	1,308
2023-04-25	1.400	1.420	1.370	1.390	1.390	27,512
2023-04-24	1.430	1.430	1.400	1.430	1.430	6,133
2023-04-21	1.450	1.460	1.400	1.430	1.430	23,188
2023-04-20	1.430	1.490	1.430	1.490	1.490	23,139
2023-04-19	1.440	1.440	1.440	1.440	1.440	646
2023-04-18	1.440	1.470	1.440	1.440	1.440	19,510
2023-04-14	1.480	1.510	1.450	1.510	1.510	30,842
2023-04-13	1.510	1.520	1.480	1.500	1.500	14,870
2023-04-12	1.530	1.530	1.470	1.510	1.510	28,863
2023-04-11	1.540	1.540	1.460	1.480	1.480	16,569
2023-04-06	1.500	1.530	1.450	1.510	1.510	28,808
2023-04-05	1.430	1.510	1.400	1.490	1.490	77,908
2023-04-04	1.390	1.440	1.390	1.420	1.420	34,400
2023-04-03	1.390	1.440	1.390	1.430	1.430	6,000
2023-03-31	1.400	1.430	1.400	1.420	1.420	16,872
2023-03-30	1.345	1.400	1.340	1.400	1.400	24,926
2023-03-29	1.380	1.380	1.380	1.380	1.380	508
2023-03-28	1.435	1.435	1.360	1.390	1.390	5,828
2023-03-27	1.400	1.440	1.355	1.380	1.380	25,199
2023-03-24	1.290	1.395	1.290	1.360	1.360	64,148
2023-03-23	1.285	1.335	1.250	1.335	1.335	14,437
2023-03-22	1.355	1.355	1.285	1.285	1.285	5,420
2023-03-21	1.240	1.355	1.230	1.290	1.290	89,523
2023-03-20	1.270	1.280	1.270	1.280	1.280	956
2023-03-17	1.385	1.385	1.320	1.320	1.320	9,575
2023-03-16	1.300	1.320	1.290	1.320	1.320	23,920
2023-03-15	1.360	1.390	1.250	1.340	1.340	66,385

← NewerPage 15 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.