General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.345	1.370	1.330	1.350	1.350	7,918
2023-03-13	1.370	1.460	1.330	1.355	1.355	119,995
2023-03-10	1.345	1.480	1.320	1.385	1.385	332,015
2023-03-09	1.325	1.365	1.280	1.350	1.350	81,799
2023-03-08	1.310	1.330	1.275	1.325	1.325	17,679
2023-03-07	1.255	1.330	1.255	1.300	1.300	74,397
2023-03-06	1.260	1.290	1.230	1.260	1.260	11,316
2023-03-03	1.170	1.290	1.170	1.240	1.240	106,222
2023-03-02	1.170	1.180	1.170	1.180	1.180	157
2023-03-01	1.180	1.205	1.135	1.180	1.180	12,884
2023-02-28	1.185	1.230	1.180	1.220	1.220	43,199
2023-02-27	1.195	1.245	1.110	1.170	1.170	67,751
2023-02-24	1.230	1.230	1.230	1.230	1.230	29
2023-02-23	1.230	1.230	1.230	1.230	1.230	1,297
2023-02-22	1.150	1.240	1.150	1.235	1.235	12,993
2023-02-21	1.220	1.230	1.220	1.230	1.230	2,464
2023-02-20	1.220	1.220	1.190	1.220	1.220	42,356
2023-02-17	1.215	1.240	1.190	1.190	1.190	22,179
2023-02-16	1.200	1.200	1.185	1.185	1.185	12,445
2023-02-15	1.210	1.210	1.195	1.200	1.200	42,307
2023-02-14	1.210	1.240	1.210	1.240	1.240	9,936
2023-02-13	1.250	1.250	1.240	1.240	1.240	3,711
2023-02-09	1.250	1.260	1.240	1.255	1.255	11,539
2023-02-08	1.190	1.250	1.190	1.250	1.250	12,575
2023-02-07	1.195	1.200	1.195	1.200	1.200	2
2023-02-06	1.200	1.245	1.185	1.200	1.200	9,694
2023-02-03	1.240	1.240	1.190	1.190	1.190	1,220
2023-02-02	1.215	1.220	1.190	1.220	1.220	1,558
2023-02-01	1.190	1.200	1.190	1.200	1.200	1,187
2023-01-31	1.190	1.225	1.185	1.225	1.225	284
2023-01-30	1.230	1.250	1.180	1.225	1.225	7,980
2023-01-27	1.185	1.230	1.180	1.230	1.230	11,935
2023-01-26	1.200	1.200	1.200	1.200	1.200	1,828
2023-01-25	1.235	1.250	1.185	1.200	1.200	8,092
2023-01-23	1.195	1.245	1.195	1.200	1.200	2,820
2023-01-20	1.185	1.240	1.185	1.200	1.200	2,295
2023-01-19	1.200	1.200	1.175	1.175	1.175	3,261
2023-01-18	1.250	1.250	1.250	1.250	1.250	700
2023-01-17	1.210	1.260	1.205	1.250	1.250	13,753
2023-01-16	1.240	1.240	1.190	1.240	1.240	20,855
2023-01-13	1.235	1.235	1.180	1.230	1.230	3,257
2023-01-12	1.165	1.240	1.165	1.190	1.190	21,686
2023-01-11	1.185	1.220	1.170	1.220	1.220	5,300
2023-01-10	1.160	1.200	1.150	1.185	1.185	24,404
2023-01-09	1.195	1.195	1.145	1.195	1.195	26,087
2023-01-06	1.145	1.195	1.140	1.195	1.195	4,665
2023-01-05	1.200	1.200	1.145	1.145	1.145	11,442
2023-01-04	1.165	1.170	1.100	1.155	1.155	40,983
2023-01-03	1.120	1.145	1.110	1.120	1.120	12,535
2023-01-02	1.100	1.130	1.100	1.110	1.110	9,360
2022-12-30	1.075	1.130	1.020	1.065	1.065	75,825
2022-12-29	1.100	1.130	1.065	1.095	1.095	29,242
2022-12-28	1.080	1.130	1.080	1.100	1.100	19,874
2022-12-27	1.120	1.175	1.090	1.100	1.100	14,521
2022-12-23	1.135	1.135	1.130	1.130	1.130	8,390
2022-12-22	1.120	1.130	1.120	1.130	1.130	1,382
2022-12-21	1.135	1.160	1.135	1.135	1.135	2,229
2022-12-20	1.160	1.160	1.135	1.160	1.160	2,000
2022-12-19	1.220	1.220	1.150	1.150	1.150	10,715
2022-12-16	1.150	1.220	1.120	1.180	1.180	11,172

← NewerPage 16 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.