General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	1.185	1.185	1.155	1.170	1.170	1,500
2022-09-12	1.185	1.185	1.185	1.185	1.185	26
2022-09-09	1.185	1.185	1.185	1.185	1.185	875
2022-09-07	1.245	1.245	1.175	1.175	1.175	100
2022-09-06	1.180	1.180	1.175	1.175	1.175	4,944
2022-09-02	1.290	1.290	1.215	1.215	1.215	10,595
2022-09-01	1.215	1.235	1.140	1.180	1.180	43,977
2022-08-31	1.220	1.235	1.220	1.220	1.220	40,283
2022-08-30	1.260	1.275	1.260	1.275	1.275	40
2022-08-29	1.300	1.300	1.270	1.275	1.275	9,377
2022-08-26	1.275	1.345	1.220	1.345	1.345	7,041
2022-08-25	1.295	1.295	1.295	1.295	1.295	2,001
2022-08-24	1.290	1.305	1.290	1.305	1.305	5,500
2022-08-23	1.295	1.320	1.280	1.320	1.320	26,975
2022-08-22	1.350	1.400	1.345	1.345	1.345	4,085
2022-08-19	1.405	1.410	1.405	1.405	1.405	7,000
2022-08-18	1.430	1.430	1.345	1.350	1.350	14,371
2022-08-17	1.350	1.350	1.320	1.330	1.330	2,965
2022-08-16	1.385	1.395	1.350	1.395	1.395	2,828
2022-08-15	1.385	1.385	1.350	1.385	1.385	1,230
2022-08-12	1.370	1.405	1.330	1.385	1.385	13,733
2022-08-11	1.270	1.385	1.270	1.370	1.370	32,983
2022-08-10	1.325	1.390	1.265	1.265	1.265	18,713
2022-08-09	1.390	1.400	1.320	1.325	1.325	28,745
2022-08-08	1.320	1.400	1.255	1.300	1.300	45,249
2022-08-05	1.245	1.300	1.210	1.230	1.230	39,835
2022-08-04	1.200	1.200	1.200	1.200	1.200	5,506
2022-08-03	1.200	1.200	1.200	1.200	1.200	15,257
2022-08-01	1.200	1.200	1.200	1.200	1.200	5,150
2022-07-29	1.210	1.210	1.200	1.210	1.210	1,460
2022-07-28	1.210	1.210	1.210	1.210	1.210	600
2022-07-27	1.210	1.210	1.205	1.205	1.205	91
2022-07-26	1.240	1.240	1.205	1.205	1.205	1,800
2022-07-25	1.200	1.250	1.200	1.200	1.200	68
2022-07-22	1.200	1.200	1.200	1.200	1.200	500
2022-07-19	1.205	1.260	1.205	1.260	1.260	128
2022-07-18	1.260	1.260	1.260	1.260	1.260	1,000
2022-07-15	1.250	1.250	1.250	1.250	1.250	105,000
2022-07-14	1.235	1.245	1.225	1.245	1.245	107
2022-07-13	1.245	1.245	1.240	1.245	1.245	628
2022-07-12	1.155	1.185	1.150	1.185	1.185	112,499
2022-07-11	1.125	1.145	1.125	1.145	1.145	100
2022-07-07	1.100	1.145	1.100	1.145	1.145	400
2022-07-06	1.125	1.145	1.125	1.145	1.145	15,021
2022-07-05	1.110	1.125	1.110	1.125	1.125	5,000
2022-07-04	1.050	1.120	1.050	1.050	1.050	7,861
2022-07-01	1.065	1.065	1.065	1.065	1.065	1,157
2022-06-30	1.110	1.110	1.070	1.070	1.070	9,523
2022-06-29	1.105	1.105	1.105	1.105	1.105	942
2022-06-28	1.145	1.155	1.095	1.155	1.155	5,062
2022-06-27	1.120	1.150	1.085	1.150	1.150	2,736
2022-06-24	1.095	1.125	1.075	1.125	1.125	26,221
2022-06-23	1.160	1.185	1.065	1.175	1.175	35,589
2022-06-22	1.155	1.160	1.155	1.155	1.155	22,177
2022-06-21	1.165	1.220	1.165	1.220	1.220	1,711
2022-06-20	1.200	1.200	1.165	1.165	1.165	12,535
2022-06-17	1.200	1.230	1.140	1.230	1.230	6,409
2022-06-16	1.210	1.250	1.200	1.210	1.210	6,493
2022-06-15	1.210	1.210	1.210	1.210	1.210	702
2022-06-14	1.200	1.245	1.200	1.210	1.210	6,704

← NewerPage 18 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.