General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 6,040 |
| 2026-04-29 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 5,882 |
| 2026-04-28 | 1.470 | 1.545 | 1.470 | 1.500 | 1.500 | 5,955 |
| 2026-04-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 672 |
| 2026-04-24 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 6,601 |
| 2026-04-23 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 2,343 |
| 2026-04-22 | 1.565 | 1.565 | 1.500 | 1.520 | 1.520 | 7,087 |
| 2026-04-21 | 1.500 | 1.590 | 1.485 | 1.570 | 1.570 | 43,848 |
| 2026-04-20 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 19,363 |
| 2026-04-17 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 1,040 |
| 2026-04-16 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 13,428 |
| 2026-04-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 975 |
| 2026-04-14 | 1.450 | 1.520 | 1.450 | 1.500 | 1.500 | 10,564 |
| 2026-04-13 | 1.530 | 1.530 | 1.485 | 1.500 | 1.500 | 17,748 |
| 2026-04-10 | 1.495 | 1.495 | 1.470 | 1.470 | 1.470 | 4,742 |
| 2026-04-09 | 1.460 | 1.490 | 1.370 | 1.490 | 1.490 | 57,623 |
| 2026-04-08 | 1.430 | 1.610 | 1.430 | 1.480 | 1.480 | 67,893 |
| 2026-04-07 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 12,806 |
| 2026-04-02 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 11,714 |
| 2026-04-01 | 1.390 | 1.420 | 1.380 | 1.390 | 1.390 | 17,668 |
| 2026-03-31 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 24,067 |
| 2026-03-30 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 3,006 |
| 2026-03-27 | 1.380 | 1.440 | 1.350 | 1.410 | 1.410 | 31,917 |
| 2026-03-26 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 5,539 |
| 2026-03-25 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 1,327 |
| 2026-03-24 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 9,651 |
| 2026-03-23 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 9,651 |
| 2026-03-20 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 16,933 |
| 2026-03-19 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 5,038 |
| 2026-03-18 | 1.400 | 1.480 | 1.390 | 1.480 | 1.480 | 18,329 |
| 2026-03-17 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 30,689 |
| 2026-03-16 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 15,015 |
| 2026-03-13 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 10,252 |
| 2026-03-12 | 1.420 | 1.480 | 1.420 | 1.440 | 1.440 | 13,013 |
| 2026-03-11 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 3,166 |
| 2026-03-10 | 1.410 | 1.500 | 1.410 | 1.430 | 1.430 | 9,143 |
| 2026-03-09 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 21,910 |
| 2026-03-06 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 39,393 |
| 2026-03-05 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 11,104 |
| 2026-03-04 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 17,918 |
| 2026-03-03 | 1.430 | 1.460 | 1.380 | 1.380 | 1.380 | 21,184 |
| 2026-03-02 | 1.450 | 1.490 | 1.420 | 1.490 | 1.490 | 31,991 |
| 2026-02-27 | 1.500 | 1.540 | 1.470 | 1.500 | 1.500 | 29,923 |
| 2026-02-26 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 60,854 |
| 2026-02-25 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 56,112 |
| 2026-02-24 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 34,859 |
| 2026-02-23 | 1.540 | 1.540 | 1.480 | 1.510 | 1.510 | 11,050 |
| 2026-02-20 | 1.530 | 1.530 | 1.470 | 1.510 | 1.510 | 16,679 |
| 2026-02-19 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 4,011 |
| 2026-02-18 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 1,692 |
| 2026-02-17 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 12,296 |
| 2026-02-16 | 1.560 | 1.560 | 1.520 | 1.560 | 1.560 | 12,280 |
| 2026-02-13 | 1.560 | 1.560 | 1.520 | 1.560 | 1.560 | 5,969 |
| 2026-02-12 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 576 |
| 2026-02-11 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 5,177 |
| 2026-02-10 | 1.580 | 1.580 | 1.520 | 1.560 | 1.560 | 15,881 |
| 2026-02-09 | 1.500 | 1.600 | 1.500 | 1.590 | 1.590 | 13,610 |
| 2026-02-06 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 9,524 |
| 2026-02-05 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 13,228 |
| 2026-02-04 | 1.520 | 1.550 | 1.520 | 1.520 | 1.520 | 2,263 |
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.