General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	1.370	1.385	1.310	1.310	1.310	3,403
2022-03-11	1.315	1.400	1.300	1.360	1.360	8,312
2022-03-10	1.320	1.320	1.300	1.300	1.300	7,266
2022-03-09	1.300	1.310	1.300	1.305	1.305	8,467
2022-03-08	1.220	1.335	1.220	1.250	1.250	18,627
2022-03-07	1.250	1.250	1.205	1.220	1.220	10,808
2022-03-04	1.300	1.340	1.280	1.280	1.280	22,810
2022-03-03	1.315	1.360	1.315	1.360	1.360	2
2022-03-02	1.340	1.360	1.320	1.360	1.360	4,998
2022-03-01	1.400	1.440	1.320	1.320	1.320	25,371
2022-02-28	1.295	1.365	1.290	1.360	1.360	43,963
2022-02-25	1.340	1.340	1.300	1.305	1.305	60,580
2022-02-24	1.400	1.400	1.295	1.300	1.300	100,510
2022-02-23	1.435	1.440	1.435	1.440	1.440	1,420
2022-02-22	1.350	1.405	1.350	1.405	1.405	10,713
2022-02-21	1.440	1.440	1.400	1.400	1.400	955
2022-02-18	1.375	1.400	1.375	1.400	1.400	1,017
2022-02-17	1.400	1.400	1.400	1.400	1.400	1,000
2022-02-16	1.450	1.450	1.440	1.440	1.440	2,057
2022-02-15	1.445	1.445	1.400	1.400	1.400	4,320
2022-02-14	1.415	1.445	1.400	1.400	1.400	4,171
2022-02-11	1.410	1.475	1.410	1.415	1.415	13,194
2022-02-10	1.450	1.475	1.450	1.475	1.475	7,529
2022-02-09	1.400	1.430	1.400	1.430	1.430	6,740
2022-02-08	1.410	1.430	1.385	1.400	1.400	15,720
2022-02-07	1.415	1.420	1.415	1.415	1.415	2,140
2022-02-04	1.415	1.480	1.415	1.480	1.480	33,000
2022-02-03	1.410	1.420	1.380	1.380	1.380	12,205
2022-02-02	1.400	1.410	1.385	1.400	1.400	28,500
2022-01-31	1.450	1.450	1.425	1.430	1.430	10,419
2022-01-28	1.410	1.410	1.380	1.380	1.380	18,000
2022-01-27	1.410	1.465	1.400	1.405	1.405	25,563
2022-01-26	1.440	1.480	1.395	1.395	1.395	6,564
2022-01-25	1.275	1.370	1.275	1.370	1.370	11,344
2022-01-24	1.420	1.420	1.285	1.285	1.285	12,926
2022-01-21	1.440	1.440	1.420	1.420	1.420	19,200
2022-01-20	1.460	1.480	1.460	1.480	1.480	40
2022-01-19	1.435	1.480	1.410	1.480	1.480	78,310
2022-01-18	1.480	1.480	1.430	1.430	1.430	30,857
2022-01-17	1.450	1.485	1.450	1.470	1.470	18,101
2022-01-14	1.440	1.450	1.440	1.450	1.450	39,557
2022-01-13	1.450	1.480	1.440	1.480	1.480	23,697
2022-01-12	1.460	1.460	1.460	1.460	1.460	4,003
2022-01-11	1.470	1.470	1.455	1.455	1.455	8,050
2022-01-10	1.465	1.480	1.450	1.470	1.470	47,700
2022-01-07	1.475	1.480	1.475	1.480	1.480	2,200
2022-01-06	1.480	1.515	1.475	1.515	1.515	2,400
2022-01-05	1.490	1.520	1.480	1.480	1.480	4,400
2022-01-04	1.460	1.550	1.450	1.515	1.515	31,582
2022-01-03	1.450	1.500	1.450	1.500	1.500	2,460
2021-12-30	1.495	1.495	1.450	1.495	1.495	15,593
2021-12-29	1.470	1.500	1.465	1.470	1.470	10,210
2021-12-28	1.500	1.540	1.460	1.500	1.500	5,430
2021-12-27	1.470	1.500	1.470	1.500	1.500	9,357
2021-12-23	1.500	1.550	1.490	1.490	1.490	29,055
2021-12-22	1.485	1.500	1.455	1.490	1.490	64,234
2021-12-21	1.455	1.490	1.455	1.490	1.490	14,582
2021-12-20	1.455	1.475	1.455	1.455	1.455	523
2021-12-17	1.470	1.475	1.470	1.475	1.475	5
2021-12-16	1.450	1.475	1.450	1.475	1.475	8,040

← NewerPage 20 of 21 · 1,244 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.