General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.380	1.380	1.380	1.380	1.380	3,048
2025-11-06	1.420	1.420	1.380	1.380	1.380	90
2025-11-05	1.470	1.470	1.360	1.380	1.380	67,426
2025-11-04	1.490	1.510	1.440	1.460	1.460	66,254
2025-11-03	1.510	1.510	1.480	1.490	1.490	9,472
2025-10-31	1.520	1.520	1.500	1.500	1.500	9,419
2025-10-30	1.530	1.530	1.520	1.520	1.520	1,661
2025-10-29	1.540	1.550	1.520	1.540	1.540	13,121
2025-10-28	1.520	1.520	1.520	1.520	1.520	2,625
2025-10-27	1.540	1.540	1.540	1.540	1.540	6,557
2025-10-24	1.520	1.520	1.520	1.520	1.520	3,528
2025-10-23	1.510	1.540	1.500	1.540	1.540	31,533
2025-10-22	1.540	1.540	1.530	1.530	1.530	3,968
2025-10-21	1.510	1.510	1.510	1.510	1.510	2,200
2025-10-20	1.460	1.530	1.460	1.500	1.500	21,827
2025-10-17	1.540	1.540	1.470	1.490	1.490	16,689
2025-10-16	1.460	1.490	1.460	1.490	1.490	4,131
2025-10-15	1.500	1.500	1.430	1.460	1.460	42,460
2025-10-14	1.520	1.530	1.480	1.490	1.490	55,709
2025-10-13	1.550	1.550	1.510	1.550	1.550	25,908
2025-10-10	1.560	1.580	1.520	1.550	1.550	19,313
2025-10-09	1.560	1.560	1.520	1.530	1.530	5,224
2025-10-08	1.540	1.570	1.540	1.560	1.560	12,254
2025-10-07	1.530	1.560	1.530	1.560	1.560	1,991
2025-10-06	1.540	1.580	1.500	1.560	1.560	84,848
2025-10-03	1.510	1.510	1.510	1.510	1.510	2,858
2025-10-02	1.510	1.550	1.510	1.510	1.510	22,584
2025-10-01	1.550	1.550	1.510	1.540	1.540	8,261
2025-09-30	1.500	1.550	1.500	1.550	1.550	7,383
2025-09-29	1.540	1.550	1.500	1.550	1.550	93,601
2025-09-26	1.480	1.520	1.480	1.480	1.480	25,298
2025-09-25	1.520	1.520	1.470	1.470	1.470	16,147
2025-09-24	1.520	1.540	1.490	1.500	1.500	36,101
2025-09-23	1.520	1.570	1.510	1.520	1.520	7,838
2025-09-22	1.530	1.580	1.530	1.560	1.560	1,502
2025-09-19	1.570	1.570	1.560	1.560	1.560	1,480
2025-09-18	1.570	1.580	1.570	1.570	1.570	5,710
2025-09-17	1.580	1.580	1.560	1.580	1.580	14,451
2025-09-16	1.540	1.550	1.540	1.550	1.550	3,507
2025-09-15	1.520	1.580	1.520	1.570	1.570	5,773
2025-09-12	1.570	1.570	1.540	1.540	1.540	10,693
2025-09-11	1.590	1.590	1.540	1.550	1.550	9,344
2025-09-10	1.550	1.590	1.550	1.590	1.590	7,877
2025-09-09	1.530	1.560	1.520	1.560	1.560	4,141
2025-09-08	1.490	1.590	1.490	1.540	1.540	35,209
2025-09-05	1.490	1.590	1.480	1.520	1.520	49,768
2025-09-04	1.490	1.490	1.470	1.490	1.490	5,424
2025-09-03	1.520	1.520	1.470	1.500	1.500	61,622
2025-09-02	1.560	1.560	1.550	1.550	1.550	2,472
2025-09-01	1.590	1.590	1.560	1.570	1.570	7,461
2025-08-29	1.540	1.600	1.540	1.570	1.570	60,803
2025-08-28	1.510	1.550	1.510	1.530	1.530	13,992
2025-08-27	1.520	1.550	1.510	1.540	1.540	33,390
2025-08-26	1.540	1.550	1.530	1.540	1.540	5,817
2025-08-25	1.540	1.550	1.530	1.540	1.540	3,489
2025-08-22	1.530	1.550	1.530	1.530	1.530	4,225
2025-08-21	1.570	1.580	1.540	1.550	1.550	6,620
2025-08-20	1.600	1.600	1.550	1.570	1.570	17,042
2025-08-19	1.580	1.600	1.550	1.600	1.600	53,561
2025-08-18	1.580	1.580	1.510	1.540	1.540	30,901

← NewerPage 5 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.