General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.270 | 1.300 | 1.270 | 1.270 | 1.270 | 2,561 |
| 2024-11-22 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 419 |
| 2024-11-21 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 7,111 |
| 2024-11-20 | 1.285 | 1.285 | 1.280 | 1.280 | 1.280 | 13,479 |
| 2024-11-19 | 1.280 | 1.315 | 1.270 | 1.275 | 1.275 | 15,172 |
| 2024-11-18 | 1.290 | 1.320 | 1.270 | 1.280 | 1.280 | 23,126 |
| 2024-11-15 | 1.290 | 1.320 | 1.290 | 1.315 | 1.315 | 11,755 |
| 2024-11-14 | 1.290 | 1.295 | 1.290 | 1.295 | 1.295 | 5,563 |
| 2024-11-13 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 5,915 |
| 2024-11-12 | 1.330 | 1.345 | 1.330 | 1.330 | 1.330 | 14,190 |
| 2024-11-11 | 1.390 | 1.390 | 1.305 | 1.330 | 1.330 | 547,579 |
| 2024-11-08 | 1.335 | 1.335 | 1.275 | 1.300 | 1.300 | 3,117 |
| 2024-11-07 | 1.275 | 1.335 | 1.275 | 1.280 | 1.280 | 23,011 |
| 2024-11-06 | 1.350 | 1.385 | 1.310 | 1.315 | 1.315 | 55,042 |
| 2024-11-05 | 1.300 | 1.375 | 1.260 | 1.350 | 1.350 | 432,945 |
| 2024-11-04 | 1.280 | 1.300 | 1.240 | 1.300 | 1.300 | 51,807 |
| 2024-11-01 | 1.225 | 1.250 | 1.225 | 1.250 | 1.250 | 3,503 |
| 2024-10-31 | 1.290 | 1.300 | 1.200 | 1.230 | 1.230 | 28,295 |
| 2024-10-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 568 |
| 2024-10-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5 |
| 2024-10-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,666 |
| 2024-10-24 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 17,738 |
| 2024-10-23 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 43,838 |
| 2024-10-21 | 1.280 | 1.280 | 1.255 | 1.255 | 1.255 | 1,905 |
| 2024-10-18 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 5,318 |
| 2024-10-17 | 1.290 | 1.295 | 1.255 | 1.280 | 1.280 | 49,663 |
| 2024-10-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,775 |
| 2024-10-15 | 1.255 | 1.290 | 1.255 | 1.255 | 1.255 | 3,666 |
| 2024-10-14 | 1.250 | 1.295 | 1.250 | 1.255 | 1.255 | 38,988 |
| 2024-10-11 | 1.190 | 1.260 | 1.180 | 1.250 | 1.250 | 28,170 |
| 2024-10-10 | 1.235 | 1.235 | 1.200 | 1.230 | 1.230 | 5,651 |
| 2024-10-09 | 1.235 | 1.245 | 1.235 | 1.245 | 1.245 | 4 |
| 2024-10-08 | 1.245 | 1.245 | 1.235 | 1.245 | 1.245 | 3,008 |
| 2024-10-07 | 1.235 | 1.240 | 1.235 | 1.240 | 1.240 | 5,036 |
| 2024-10-04 | 1.235 | 1.240 | 1.235 | 1.240 | 1.240 | 1,394 |
| 2024-10-03 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 87 |
| 2024-10-02 | 1.230 | 1.275 | 1.230 | 1.235 | 1.235 | 3,210 |
| 2024-10-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2024-09-30 | 1.275 | 1.275 | 1.240 | 1.270 | 1.270 | 1,975 |
| 2024-09-27 | 1.250 | 1.280 | 1.225 | 1.225 | 1.225 | 31,880 |
| 2024-09-26 | 1.250 | 1.250 | 1.215 | 1.230 | 1.230 | 4,495 |
| 2024-09-25 | 1.240 | 1.280 | 1.205 | 1.205 | 1.205 | 11,260 |
| 2024-09-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2024-09-23 | 1.270 | 1.280 | 1.240 | 1.280 | 1.280 | 4,510 |
| 2024-09-20 | 1.190 | 1.280 | 1.180 | 1.280 | 1.280 | 28,928 |
| 2024-09-19 | 1.220 | 1.220 | 1.180 | 1.215 | 1.215 | 20,000 |
| 2024-09-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 795 |
| 2024-09-17 | 1.205 | 1.240 | 1.205 | 1.240 | 1.240 | 953 |
| 2024-09-16 | 1.265 | 1.265 | 1.205 | 1.205 | 1.205 | 1,159 |
| 2024-09-12 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 12,239 |
| 2024-09-11 | 1.250 | 1.255 | 1.230 | 1.230 | 1.230 | 18,284 |
| 2024-09-09 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 3,312 |
| 2024-09-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 12,747 |
| 2024-09-05 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 368 |
| 2024-09-04 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 132 |
| 2024-09-03 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 3,250 |
| 2024-09-02 | 1.270 | 1.270 | 1.255 | 1.255 | 1.255 | 4 |
| 2024-08-30 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 3,858 |
| 2024-08-29 | 1.270 | 1.280 | 1.255 | 1.260 | 1.260 | 4,478 |
| 2024-08-28 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 3,975 |
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.