General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 4,084 |
| 2025-08-14 | 1.580 | 1.580 | 1.520 | 1.560 | 1.560 | 27,292 |
| 2025-08-13 | 1.580 | 1.600 | 1.510 | 1.580 | 1.580 | 86,541 |
| 2025-08-12 | 1.540 | 1.620 | 1.540 | 1.580 | 1.580 | 162,703 |
| 2025-08-11 | 1.480 | 1.560 | 1.480 | 1.540 | 1.540 | 202,691 |
| 2025-08-08 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 25,209 |
| 2025-08-07 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 33,305 |
| 2025-08-06 | 1.450 | 1.490 | 1.430 | 1.440 | 1.440 | 59,016 |
| 2025-08-05 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 89,423 |
| 2025-08-04 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 52,383 |
| 2025-08-01 | 1.380 | 1.380 | 1.320 | 1.360 | 1.360 | 23,005 |
| 2025-07-31 | 1.320 | 1.430 | 1.290 | 1.360 | 1.360 | 232,874 |
| 2025-07-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,245 |
| 2025-07-29 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 10,290 |
| 2025-07-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,729 |
| 2025-07-25 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 1,782 |
| 2025-07-24 | 1.280 | 1.300 | 1.260 | 1.290 | 1.290 | 32,361 |
| 2025-07-23 | 1.290 | 1.320 | 1.270 | 1.290 | 1.290 | 16,513 |
| 2025-07-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,233 |
| 2025-07-21 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 2,022 |
| 2025-07-18 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 1,041 |
| 2025-07-17 | 1.300 | 1.330 | 1.280 | 1.330 | 1.330 | 15,365 |
| 2025-07-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,695 |
| 2025-07-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,695 |
| 2025-07-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,695 |
| 2025-07-11 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 7,130 |
| 2025-07-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2025-07-09 | 1.320 | 1.390 | 1.310 | 1.310 | 1.310 | 37,557 |
| 2025-07-08 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 23,567 |
| 2025-07-07 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 6,468 |
| 2025-07-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2025-07-03 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 15,173 |
| 2025-07-02 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 465 |
| 2025-07-01 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 465 |
| 2025-06-30 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 4,154 |
| 2025-06-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,104 |
| 2025-06-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 897 |
| 2025-06-25 | 1.310 | 1.310 | 1.280 | 1.310 | 1.310 | 9,451 |
| 2025-06-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,289 |
| 2025-06-23 | 1.310 | 1.320 | 1.280 | 1.290 | 1.290 | 23,216 |
| 2025-06-20 | 1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 23,510 |
| 2025-06-19 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 26,430 |
| 2025-06-18 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 2,630 |
| 2025-06-17 | 1.260 | 1.320 | 1.260 | 1.310 | 1.310 | 12,873 |
| 2025-06-16 | 1.270 | 1.270 | 1.240 | 1.270 | 1.270 | 19,609 |
| 2025-06-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 12,643 |
| 2025-06-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,307 |
| 2025-06-11 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 39,660 |
| 2025-06-10 | 1.300 | 1.330 | 1.300 | 1.310 | 1.310 | 26,097 |
| 2025-06-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 26,467 |
| 2025-06-06 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 8,158 |
| 2025-06-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 12,366 |
| 2025-06-04 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 13,260 |
| 2025-06-03 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 6,005 |
| 2025-06-02 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 9,394 |
| 2025-05-30 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 4,131 |
| 2025-05-29 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 53,233 |
| 2025-05-28 | 1.310 | 1.320 | 1.270 | 1.290 | 1.290 | 7,395 |
| 2025-05-27 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 36,181 |
| 2025-05-26 | 1.290 | 1.310 | 1.260 | 1.310 | 1.310 | 25,669 |
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.