General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.345 | 1.345 | 1.305 | 1.315 | 1.315 | 14,540 |
| 2025-02-20 | 1.300 | 1.350 | 1.285 | 1.315 | 1.315 | 49,791 |
| 2025-02-19 | 1.285 | 1.300 | 1.285 | 1.285 | 1.285 | 6,029 |
| 2025-02-18 | 1.280 | 1.310 | 1.280 | 1.280 | 1.280 | 5,061 |
| 2025-02-17 | 1.275 | 1.320 | 1.275 | 1.320 | 1.320 | 38,779 |
| 2025-02-14 | 1.280 | 1.295 | 1.275 | 1.280 | 1.280 | 9,362 |
| 2025-02-13 | 1.300 | 1.300 | 1.275 | 1.275 | 1.275 | 1,177 |
| 2025-02-12 | 1.280 | 1.280 | 1.275 | 1.275 | 1.275 | 2,322 |
| 2025-02-11 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 19,317 |
| 2025-02-10 | 1.255 | 1.290 | 1.250 | 1.260 | 1.260 | 24,782 |
| 2025-02-07 | 1.240 | 1.285 | 1.240 | 1.250 | 1.250 | 14,759 |
| 2025-02-06 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 9,362 |
| 2025-02-05 | 1.280 | 1.280 | 1.255 | 1.255 | 1.255 | 3,503 |
| 2025-02-04 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 85 |
| 2025-02-03 | 1.260 | 1.280 | 1.230 | 1.250 | 1.250 | 11,654 |
| 2025-01-31 | 1.255 | 1.270 | 1.250 | 1.270 | 1.270 | 12,369 |
| 2025-01-30 | 1.265 | 1.270 | 1.265 | 1.265 | 1.265 | 4,180 |
| 2025-01-29 | 1.270 | 1.285 | 1.265 | 1.270 | 1.270 | 32,045 |
| 2025-01-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,978 |
| 2025-01-27 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 7,809 |
| 2025-01-24 | 1.275 | 1.275 | 1.270 | 1.270 | 1.270 | 4,000 |
| 2025-01-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2025-01-22 | 1.280 | 1.310 | 1.280 | 1.280 | 1.280 | 11,736 |
| 2025-01-21 | 1.270 | 1.315 | 1.270 | 1.300 | 1.300 | 3,920 |
| 2025-01-20 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 8,763 |
| 2025-01-17 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 7,544 |
| 2025-01-16 | 1.310 | 1.320 | 1.310 | 1.310 | 1.310 | 3,544 |
| 2025-01-14 | 1.265 | 1.320 | 1.265 | 1.270 | 1.270 | 35,355 |
| 2025-01-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 7,105 |
| 2025-01-10 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 1,381 |
| 2025-01-09 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 124 |
| 2025-01-08 | 1.290 | 1.315 | 1.290 | 1.290 | 1.290 | 27,809 |
| 2025-01-07 | 1.300 | 1.315 | 1.265 | 1.300 | 1.300 | 10,614 |
| 2025-01-06 | 1.315 | 1.315 | 1.290 | 1.315 | 1.315 | 7,953 |
| 2025-01-03 | 1.265 | 1.320 | 1.265 | 1.310 | 1.310 | 16,352 |
| 2025-01-02 | 1.250 | 1.285 | 1.250 | 1.265 | 1.265 | 4,054 |
| 2024-12-31 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 29,375 |
| 2024-12-30 | 1.265 | 1.285 | 1.255 | 1.255 | 1.255 | 23,592 |
| 2024-12-27 | 1.250 | 1.320 | 1.230 | 1.290 | 1.290 | 79,290 |
| 2024-12-24 | 1.270 | 1.290 | 1.230 | 1.285 | 1.285 | 28,250 |
| 2024-12-23 | 1.280 | 1.280 | 1.235 | 1.245 | 1.245 | 29,968 |
| 2024-12-20 | 1.280 | 1.290 | 1.280 | 1.285 | 1.285 | 7,200 |
| 2024-12-19 | 1.280 | 1.300 | 1.280 | 1.285 | 1.285 | 29,502 |
| 2024-12-18 | 1.305 | 1.305 | 1.285 | 1.285 | 1.285 | 18,094 |
| 2024-12-17 | 1.320 | 1.320 | 1.305 | 1.305 | 1.305 | 12,254 |
| 2024-12-16 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 6,268 |
| 2024-12-13 | 1.315 | 1.320 | 1.315 | 1.320 | 1.320 | 14,000 |
| 2024-12-12 | 1.310 | 1.340 | 1.305 | 1.330 | 1.330 | 4,062 |
| 2024-12-11 | 1.310 | 1.335 | 1.310 | 1.335 | 1.335 | 26,054 |
| 2024-12-10 | 1.345 | 1.345 | 1.310 | 1.330 | 1.330 | 3,844 |
| 2024-12-09 | 1.340 | 1.345 | 1.310 | 1.330 | 1.330 | 27,837 |
| 2024-12-06 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 18,942 |
| 2024-12-05 | 1.300 | 1.345 | 1.300 | 1.310 | 1.310 | 47,428 |
| 2024-12-04 | 1.280 | 1.370 | 1.275 | 1.350 | 1.350 | 343,136 |
| 2024-12-03 | 1.290 | 1.290 | 1.275 | 1.275 | 1.275 | 6,103 |
| 2024-12-02 | 1.275 | 1.300 | 1.275 | 1.275 | 1.275 | 735 |
| 2024-11-29 | 1.280 | 1.300 | 1.265 | 1.270 | 1.270 | 17,727 |
| 2024-11-28 | 1.270 | 1.320 | 1.270 | 1.270 | 1.270 | 1,101 |
| 2024-11-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,992 |
| 2024-11-26 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 3,267 |
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.