General de Alquiler de Maquinaria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.290	1.290	1.260	1.260	1.260	22,544
2025-05-22	1.260	1.320	1.250	1.280	1.280	152,680
2025-05-21	1.260	1.260	1.260	1.260	1.260	532
2025-05-20	1.230	1.260	1.230	1.260	1.260	9,801
2025-05-19	1.230	1.240	1.220	1.240	1.240	33,666
2025-05-16	1.260	1.260	1.230	1.240	1.240	15,642
2025-05-15	1.240	1.260	1.230	1.260	1.260	13,842
2025-05-14	1.250	1.260	1.230	1.250	1.250	14,242
2025-05-13	1.260	1.260	1.230	1.230	1.230	20,558
2025-05-12	1.270	1.270	1.240	1.250	1.250	11,154
2025-05-09	1.220	1.250	1.220	1.240	1.240	9,806
2025-05-08	1.190	1.220	1.190	1.220	1.220	8,607
2025-05-06	1.190	1.190	1.190	1.190	1.190	3,054
2025-05-02	1.220	1.220	1.190	1.200	1.200	2,369
2025-04-30	1.200	1.230	1.200	1.200	1.200	5,190
2025-04-29	1.220	1.220	1.170	1.190	1.190	24,731
2025-04-28	1.220	1.240	1.220	1.240	1.240	7,000
2025-04-25	1.210	1.220	1.210	1.220	1.220	10,756
2025-04-24	1.190	1.220	1.190	1.200	1.200	10,743
2025-04-23	1.230	1.230	1.190	1.190	1.190	28,244
2025-04-22	1.190	1.240	1.190	1.240	1.240	2,588
2025-04-17	1.250	1.280	1.230	1.280	1.280	16,330
2025-04-16	1.190	1.240	1.190	1.240	1.240	6,857
2025-04-15	1.200	1.210	1.200	1.210	1.210	720
2025-04-14	1.200	1.210	1.200	1.200	1.200	1,413
2025-04-11	1.170	1.230	1.150	1.220	1.220	11,413
2025-04-10	1.160	1.170	1.100	1.150	1.150	25,373
2025-04-09	1.090	1.100	1.080	1.080	1.080	9,937
2025-04-08	1.140	1.140	1.060	1.100	1.100	30,177
2025-04-07	1.190	1.190	1.060	1.120	1.120	75,889
2025-04-04	1.250	1.250	1.215	1.215	1.215	35,348
2025-04-03	1.260	1.260	1.250	1.255	1.255	5,650
2025-04-02	1.280	1.280	1.260	1.260	1.260	5,657
2025-04-01	1.255	1.280	1.255	1.280	1.280	3,401
2025-03-31	1.260	1.280	1.260	1.280	1.280	10,145
2025-03-28	1.265	1.300	1.265	1.265	1.265	2,208
2025-03-27	1.270	1.275	1.260	1.260	1.260	59,489
2025-03-26	1.290	1.290	1.280	1.280	1.280	29,795
2025-03-25	1.290	1.310	1.280	1.285	1.285	24,089
2025-03-24	1.300	1.310	1.300	1.310	1.310	11,552
2025-03-21	1.280	1.300	1.280	1.300	1.300	38,225
2025-03-20	1.320	1.320	1.285	1.300	1.300	34,854
2025-03-19	1.295	1.320	1.295	1.320	1.320	9,623
2025-03-18	1.285	1.320	1.285	1.320	1.320	62,871
2025-03-17	1.285	1.320	1.285	1.300	1.300	22,360
2025-03-14	1.285	1.290	1.285	1.285	1.285	2,557
2025-03-13	1.300	1.300	1.300	1.300	1.300	7,000
2025-03-12	1.290	1.290	1.280	1.280	1.280	18,651
2025-03-11	1.310	1.340	1.285	1.290	1.290	47,304
2025-03-10	1.330	1.330	1.300	1.330	1.330	12,003
2025-03-07	1.340	1.340	1.305	1.330	1.330	19,155
2025-03-06	1.325	1.340	1.310	1.340	1.340	48,159
2025-03-05	1.325	1.325	1.295	1.315	1.315	55,626
2025-03-04	1.245	1.340	1.245	1.315	1.315	229,071
2025-03-03	1.270	1.290	1.240	1.245	1.245	143,843
2025-02-28	1.280	1.300	1.270	1.280	1.280	144,595
2025-02-27	1.290	1.290	1.280	1.280	1.280	16,593
2025-02-26	1.285	1.320	1.285	1.285	1.285	35,581
2025-02-25	1.320	1.320	1.290	1.310	1.310	8,514
2025-02-24	1.305	1.335	1.300	1.320	1.320	35,059

← NewerPage 7 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.