General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	1.200	1.260	1.200	1.260	1.260	3,693
2022-06-10	1.255	1.285	1.220	1.225	1.225	72,614
2022-06-09	1.265	1.295	1.265	1.295	1.295	500
2022-06-08	1.270	1.300	1.250	1.300	1.300	5,349
2022-06-07	1.305	1.305	1.305	1.305	1.305	1,000
2022-06-06	1.310	1.310	1.250	1.250	1.250	3,304
2022-06-03	1.275	1.275	1.275	1.275	1.275	4,251
2022-06-02	1.300	1.345	1.300	1.305	1.305	3,431
2022-06-01	1.290	1.300	1.235	1.300	1.300	11,700
2022-05-31	1.250	1.290	1.250	1.290	1.290	36,333
2022-05-30	1.270	1.270	1.250	1.250	1.250	2,047
2022-05-27	1.275	1.275	1.270	1.275	1.275	758
2022-05-26	1.250	1.270	1.250	1.270	1.270	20,750
2022-05-25	1.250	1.250	1.250	1.250	1.250	5,002
2022-05-24	1.250	1.250	1.230	1.250	1.250	2,845
2022-05-23	1.250	1.250	1.250	1.250	1.250	1,669
2022-05-20	1.225	1.250	1.225	1.250	1.250	4,746
2022-05-19	1.230	1.230	1.230	1.230	1.230	2,506
2022-05-18	1.250	1.250	1.225	1.250	1.250	1,575
2022-05-17	1.220	1.240	1.220	1.240	1.240	7,005
2022-05-16	1.220	1.220	1.220	1.220	1.220	1,930
2022-05-13	1.220	1.220	1.215	1.220	1.220	6,004
2022-05-12	1.275	1.275	1.250	1.250	1.250	17,000
2022-05-11	1.270	1.270	1.270	1.270	1.270	1,000
2022-05-09	1.250	1.280	1.250	1.250	1.250	3,011
2022-05-06	1.250	1.250	1.250	1.250	1.250	1,739
2022-05-05	1.280	1.280	1.250	1.250	1.250	3,643
2022-05-04	1.250	1.270	1.250	1.250	1.250	3,857
2022-05-02	1.240	1.275	1.240	1.275	1.275	314
2022-04-29	1.240	1.275	1.240	1.275	1.275	2,212
2022-04-28	1.275	1.275	1.275	1.275	1.275	6,600
2022-04-27	1.250	1.275	1.205	1.275	1.275	3,840
2022-04-26	1.280	1.280	1.250	1.280	1.280	1,240
2022-04-25	1.265	1.295	1.250	1.250	1.250	9,754
2022-04-22	1.265	1.265	1.265	1.265	1.265	362
2022-04-21	1.255	1.265	1.255	1.265	1.265	1,015
2022-04-19	1.260	1.290	1.260	1.290	1.290	22,251
2022-04-14	1.270	1.280	1.265	1.280	1.280	328
2022-04-13	1.280	1.310	1.280	1.280	1.280	4,280
2022-04-12	1.265	1.300	1.265	1.300	1.300	330
2022-04-11	1.300	1.310	1.300	1.300	1.300	13,137
2022-04-08	1.250	1.320	1.250	1.300	1.300	41,001
2022-04-07	1.250	1.260	1.250	1.260	1.260	2,400
2022-04-06	1.310	1.310	1.250	1.290	1.290	4,720
2022-04-05	1.300	1.300	1.240	1.250	1.250	20,600
2022-04-04	1.310	1.310	1.300	1.300	1.300	3,091
2022-04-01	1.300	1.310	1.295	1.300	1.300	12,039
2022-03-31	1.320	1.320	1.300	1.320	1.320	1,300
2022-03-30	1.300	1.325	1.300	1.320	1.320	1,650
2022-03-29	1.310	1.320	1.300	1.320	1.320	20,165
2022-03-28	1.310	1.320	1.300	1.300	1.300	8,765
2022-03-24	1.305	1.350	1.305	1.320	1.320	1,211
2022-03-23	1.355	1.355	1.305	1.315	1.315	12,463
2022-03-22	1.315	1.360	1.315	1.360	1.360	7,610
2022-03-21	1.370	1.370	1.310	1.365	1.365	9,042
2022-03-18	1.370	1.370	1.370	1.370	1.370	1,705
2022-03-17	1.350	1.355	1.305	1.355	1.355	2,000
2022-03-16	1.350	1.370	1.325	1.370	1.370	8,526
2022-03-15	1.305	1.360	1.305	1.360	1.360	2,459
2022-03-14	1.370	1.385	1.310	1.310	1.310	3,403

← NewerPage 19 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.