General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.485 | 1.490 | 1.470 | 1.475 | 1.475 | 2,771 |
| 2026-07-23 | 1.520 | 1.520 | 1.475 | 1.485 | 1.485 | 15,068 |
| 2026-07-22 | 1.475 | 1.520 | 1.470 | 1.490 | 1.490 | 10,146 |
| 2026-07-21 | 1.525 | 1.525 | 1.480 | 1.480 | 1.480 | 5,261 |
| 2026-07-20 | 1.505 | 1.530 | 1.505 | 1.530 | 1.530 | 10,599 |
| 2026-07-17 | 1.475 | 1.505 | 1.470 | 1.470 | 1.470 | 6,319 |
| 2026-07-16 | 1.500 | 1.505 | 1.500 | 1.505 | 1.505 | 5 |
| 2026-07-15 | 1.505 | 1.505 | 1.500 | 1.505 | 1.505 | 2,005 |
| 2026-07-14 | 1.505 | 1.505 | 1.470 | 1.470 | 1.470 | 11 |
| 2026-07-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 3 |
| 2026-07-10 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 2,399 |
| 2026-07-09 | 1.500 | 1.500 | 1.465 | 1.490 | 1.490 | 14,405 |
| 2026-07-08 | 1.485 | 1.500 | 1.485 | 1.490 | 1.490 | 6,270 |
| 2026-07-07 | 1.495 | 1.495 | 1.480 | 1.480 | 1.480 | 7,574 |
| 2026-07-06 | 1.495 | 1.515 | 1.495 | 1.500 | 1.500 | 2,948 |
| 2026-07-03 | 1.500 | 1.530 | 1.490 | 1.490 | 1.490 | 2,650 |
| 2026-07-02 | 1.495 | 1.500 | 1.490 | 1.500 | 1.500 | 4,528 |
| 2026-07-01 | 1.510 | 1.510 | 1.495 | 1.495 | 1.495 | 11,764 |
| 2026-06-30 | 1.510 | 1.525 | 1.510 | 1.520 | 1.520 | 5,383 |
| 2026-06-29 | 1.505 | 1.510 | 1.505 | 1.510 | 1.510 | 2,979 |
| 2026-06-26 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 567 |
| 2026-06-25 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 13,152 |
| 2026-06-24 | 1.510 | 1.515 | 1.485 | 1.505 | 1.505 | 10,325 |
| 2026-06-23 | 1.545 | 1.585 | 1.520 | 1.535 | 1.535 | 9,703 |
| 2026-06-22 | 1.500 | 1.535 | 1.500 | 1.520 | 1.520 | 9,895 |
| 2026-06-19 | 1.515 | 1.550 | 1.515 | 1.540 | 1.540 | 16,034 |
| 2026-06-18 | 1.550 | 1.580 | 1.505 | 1.540 | 1.540 | 19,133 |
| 2026-06-17 | 1.510 | 1.515 | 1.510 | 1.510 | 1.510 | 10,188 |
| 2026-06-16 | 1.510 | 1.580 | 1.510 | 1.510 | 1.510 | 11,866 |
| 2026-06-15 | 1.515 | 1.530 | 1.490 | 1.515 | 1.515 | 9,436 |
| 2026-06-12 | 1.530 | 1.530 | 1.505 | 1.505 | 1.505 | 7,668 |
| 2026-06-11 | 1.530 | 1.590 | 1.530 | 1.540 | 1.540 | 13,309 |
| 2026-06-10 | 1.550 | 1.570 | 1.530 | 1.570 | 1.570 | 14,144 |
| 2026-06-09 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 36,588 |
| 2026-06-08 | 1.520 | 1.540 | 1.520 | 1.525 | 1.525 | 3,334 |
| 2026-06-05 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 22,323 |
| 2026-06-04 | 1.520 | 1.535 | 1.520 | 1.535 | 1.535 | 30,403 |
| 2026-06-03 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 4,181 |
| 2026-06-02 | 1.520 | 1.530 | 1.520 | 1.520 | 1.520 | 5,725 |
| 2026-06-01 | 1.510 | 1.530 | 1.480 | 1.530 | 1.530 | 30,990 |
| 2026-05-29 | 1.455 | 1.510 | 1.455 | 1.500 | 1.500 | 18,613 |
| 2026-05-28 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 836 |
| 2026-05-27 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 28 |
| 2026-05-26 | 1.465 | 1.490 | 1.465 | 1.470 | 1.470 | 1,316 |
| 2026-05-25 | 1.490 | 1.495 | 1.465 | 1.465 | 1.465 | 5,718 |
| 2026-05-22 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 63 |
| 2026-05-21 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 4,044 |
| 2026-05-20 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 23,795 |
| 2026-05-19 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 5,730 |
| 2026-05-18 | 1.480 | 1.530 | 1.465 | 1.475 | 1.475 | 12,849 |
| 2026-05-15 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 2 |
| 2026-05-14 | 1.500 | 1.550 | 1.480 | 1.550 | 1.550 | 50,604 |
| 2026-05-13 | 1.505 | 1.530 | 1.505 | 1.530 | 1.530 | 12,241 |
| 2026-05-12 | 1.525 | 1.580 | 1.510 | 1.515 | 1.515 | 8,296 |
| 2026-05-11 | 1.590 | 1.590 | 1.520 | 1.520 | 1.520 | 2,126 |
| 2026-05-08 | 1.500 | 1.600 | 1.500 | 1.590 | 1.590 | 40,464 |
| 2026-05-07 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 18,762 |
| 2026-05-06 | 1.500 | 1.560 | 1.500 | 1.505 | 1.505 | 25,160 |
| 2026-05-05 | 1.495 | 1.540 | 1.490 | 1.530 | 1.530 | 28,813 |
| 2026-05-04 | 1.475 | 1.495 | 1.470 | 1.470 | 1.470 | 2,284 |
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.