General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.470 | 1.495 | 1.470 | 1.470 | 1.470 | 7,377 |
| 2021-12-14 | 1.460 | 1.495 | 1.450 | 1.470 | 1.470 | 2,845 |
| 2021-12-13 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 11,659 |
| 2021-12-10 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2021-12-09 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 561 |
| 2021-12-07 | 1.505 | 1.520 | 1.505 | 1.510 | 1.510 | 5,917 |
| 2021-12-06 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 6,429 |
| 2021-12-03 | 1.520 | 1.580 | 1.495 | 1.530 | 1.530 | 8,924 |
| 2021-12-02 | 1.500 | 1.575 | 1.490 | 1.490 | 1.490 | 2,080 |
| 2021-12-01 | 1.530 | 1.550 | 1.515 | 1.515 | 1.515 | 1,876 |
| 2021-11-30 | 1.530 | 1.560 | 1.500 | 1.560 | 1.560 | 24,848 |
| 2021-11-29 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 29,968 |
| 2021-11-26 | 1.620 | 1.665 | 1.550 | 1.550 | 1.550 | 53,611 |
| 2021-11-25 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 2,853 |
| 2021-11-24 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 8,180 |
| 2021-11-23 | 1.655 | 1.660 | 1.655 | 1.655 | 1.655 | 6,236 |
| 2021-11-22 | 1.665 | 1.715 | 1.650 | 1.680 | 1.680 | 48,518 |
| 2021-11-19 | 1.700 | 1.765 | 1.660 | 1.660 | 1.660 | 312,026 |
| 2021-11-18 | 1.635 | 1.700 | 1.630 | 1.695 | 1.695 | 134,863 |
| 2021-11-17 | 1.630 | 1.635 | 1.590 | 1.635 | 1.635 | 5,811 |
| 2021-11-16 | 1.580 | 1.630 | 1.575 | 1.630 | 1.630 | 6,262 |
| 2021-11-15 | 1.590 | 1.635 | 1.570 | 1.635 | 1.635 | 8,552 |
| 2021-11-12 | 1.600 | 1.640 | 1.580 | 1.635 | 1.635 | 23,409 |
| 2021-11-11 | 1.640 | 1.640 | 1.580 | 1.625 | 1.625 | 16,518 |
| 2021-11-10 | 1.560 | 1.650 | 1.560 | 1.580 | 1.580 | 112,820 |
| 2021-11-09 | 1.535 | 1.560 | 1.530 | 1.530 | 1.530 | 8,178 |
| 2021-11-08 | 1.540 | 1.580 | 1.530 | 1.530 | 1.530 | 27,623 |
| 2021-11-05 | 1.570 | 1.580 | 1.515 | 1.540 | 1.540 | 34,144 |
| 2021-11-04 | 1.520 | 1.525 | 1.515 | 1.520 | 1.520 | 2,342 |
| 2021-11-03 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 8,702 |
| 2021-11-02 | 1.525 | 1.565 | 1.520 | 1.545 | 1.545 | 24,512 |
| 2021-11-01 | 1.525 | 1.580 | 1.520 | 1.525 | 1.525 | 5,275 |
| 2021-10-29 | 1.525 | 1.560 | 1.525 | 1.560 | 1.560 | 5,075 |
| 2021-10-28 | 1.555 | 1.580 | 1.520 | 1.575 | 1.575 | 3,437 |
| 2021-10-27 | 1.550 | 1.580 | 1.490 | 1.520 | 1.520 | 22,000 |
| 2021-10-26 | 1.500 | 1.580 | 1.500 | 1.500 | 1.500 | 7,260 |
| 2021-10-25 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 29,377 |
| 2021-10-22 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 15,005 |
| 2021-10-21 | 1.550 | 1.595 | 1.540 | 1.580 | 1.580 | 20,533 |
| 2021-10-20 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 1,738 |
| 2021-10-19 | 1.555 | 1.600 | 1.540 | 1.540 | 1.540 | 28,230 |
| 2021-10-18 | 1.570 | 1.570 | 1.550 | 1.565 | 1.565 | 2,001 |
| 2021-10-15 | 1.610 | 1.630 | 1.570 | 1.570 | 1.570 | 25,817 |
| 2021-10-14 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 20,900 |
← NewerPage 21 of 21 · 1,244 trading days
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.