General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.190	1.205	1.150	1.150	1.150	2,015
2022-12-14	1.145	1.195	1.145	1.175	1.175	3,774
2022-12-13	1.185	1.185	1.140	1.140	1.140	951
2022-12-12	1.230	1.230	1.135	1.135	1.135	15,600
2022-12-09	1.135	1.150	1.135	1.140	1.140	7,759
2022-12-08	1.220	1.220	1.120	1.135	1.135	750
2022-12-07	1.225	1.225	1.180	1.180	1.180	280
2022-12-06	1.185	1.185	1.180	1.180	1.180	3,580
2022-12-05	1.185	1.220	1.185	1.220	1.220	4,600
2022-12-02	1.230	1.230	1.185	1.185	1.185	3,530
2022-12-01	1.220	1.230	1.180	1.230	1.230	34,480
2022-11-29	1.180	1.180	1.180	1.180	1.180	31,420
2022-11-28	1.225	1.225	1.180	1.200	1.200	3,700
2022-11-25	1.230	1.230	1.230	1.230	1.230	11,500
2022-11-24	1.230	1.230	1.170	1.225	1.225	14,396
2022-11-23	1.125	1.230	1.115	1.225	1.225	41,036
2022-11-22	1.155	1.185	1.125	1.170	1.170	21,525
2022-11-21	1.105	1.190	1.100	1.120	1.120	16,980
2022-11-18	1.100	1.145	1.085	1.145	1.145	72,988
2022-11-17	1.090	1.090	1.090	1.090	1.090	2,238
2022-11-16	1.080	1.115	1.080	1.105	1.105	18,183
2022-11-15	1.120	1.120	1.115	1.120	1.120	16,568
2022-11-14	1.130	1.130	1.120	1.120	1.120	14,481
2022-11-11	1.130	1.130	1.130	1.130	1.130	1,890
2022-11-09	1.105	1.190	1.105	1.170	1.170	5,300
2022-11-08	1.120	1.185	1.120	1.125	1.125	3,943
2022-11-07	1.085	1.200	1.085	1.185	1.185	56,491
2022-11-04	1.085	1.175	1.080	1.160	1.160	16,353
2022-11-03	1.130	1.160	1.070	1.160	1.160	6,771
2022-11-02	1.075	1.150	1.075	1.130	1.130	39,855
2022-11-01	1.060	1.060	1.060	1.060	1.060	750
2022-10-31	1.050	1.050	1.050	1.050	1.050	3,540
2022-10-28	1.070	1.085	1.040	1.040	1.040	850
2022-10-26	1.085	1.085	1.030	1.070	1.070	7,976
2022-10-25	1.085	1.085	1.080	1.085	1.085	753
2022-10-21	1.050	1.050	1.010	1.025	1.025	4,748
2022-10-20	1.050	1.050	1.050	1.050	1.050	1,400
2022-10-19	1.050	1.060	1.035	1.055	1.055	22,300
2022-10-18	1.050	1.120	1.050	1.120	1.120	2,300
2022-10-17	1.100	1.100	1.005	1.085	1.085	16,280
2022-10-14	1.060	1.125	1.060	1.100	1.100	2,650
2022-10-13	1.020	1.030	1.020	1.030	1.030	7,525
2022-10-11	1.015	1.055	1.015	1.055	1.055	1,603
2022-10-10	1.010	1.045	1.010	1.045	1.045	3,051
2022-10-06	1.010	1.060	1.005	1.035	1.035	25,567
2022-10-05	1.050	1.090	1.030	1.090	1.090	5,922
2022-10-04	1.030	1.095	1.030	1.095	1.095	14,116
2022-09-30	1.110	1.125	1.110	1.120	1.120	565
2022-09-29	1.115	1.115	1.115	1.115	1.115	500
2022-09-28	1.070	1.110	1.025	1.050	1.050	12,515
2022-09-27	1.100	1.170	1.080	1.100	1.100	43,686
2022-09-26	1.170	1.175	1.080	1.175	1.175	12,384
2022-09-23	1.180	1.195	1.170	1.170	1.170	442
2022-09-22	1.180	1.180	1.170	1.170	1.170	476
2022-09-21	1.190	1.190	1.170	1.170	1.170	250
2022-09-20	1.170	1.170	1.170	1.170	1.170	122
2022-09-19	1.170	1.170	1.170	1.170	1.170	700
2022-09-16	1.195	1.195	1.195	1.195	1.195	650
2022-09-15	1.175	1.200	1.175	1.200	1.200	310
2022-09-14	1.200	1.200	1.200	1.200	1.200	2,500

← NewerPage 17 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.