General de Alquiler de Maquinaria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.360 | 1.425 | 1.360 | 1.425 | 1.425 | 9,015 |
| 2026-10-15 | 1.400 | 1.430 | 1.370 | 1.430 | 1.430 | 9,237 |
| 2026-10-14 | 1.375 | 1.405 | 1.355 | 1.405 | 1.405 | 5,214 |
| 2026-10-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,448 |
| 2026-10-12 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 3,245 |
| 2026-10-09 | 1.375 | 1.400 | 1.375 | 1.400 | 1.400 | 4,432 |
| 2026-10-08 | 1.375 | 1.425 | 1.375 | 1.425 | 1.425 | 424 |
| 2026-10-07 | 1.385 | 1.425 | 1.385 | 1.425 | 1.425 | 474 |
| 2026-10-06 | 1.400 | 1.425 | 1.400 | 1.425 | 1.425 | 1,000 |
| 2026-10-05 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-10-02 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 5,350 |
| 2026-10-01 | 1.385 | 1.400 | 1.380 | 1.380 | 1.380 | 8,769 |
| 2026-09-30 | 1.405 | 1.410 | 1.400 | 1.405 | 1.405 | 1,042 |
| 2026-09-29 | 1.405 | 1.405 | 1.400 | 1.405 | 1.405 | 3,269 |
| 2026-09-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 130 |
| 2026-09-25 | 1.420 | 1.420 | 1.405 | 1.420 | 1.420 | 6,697 |
| 2026-09-24 | 1.420 | 1.420 | 1.405 | 1.405 | 1.405 | 6,551 |
| 2026-09-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 221 |
| 2026-09-22 | 1.405 | 1.420 | 1.405 | 1.420 | 1.420 | 3,865 |
| 2026-09-21 | 1.420 | 1.420 | 1.405 | 1.405 | 1.405 | 2 |
| 2026-09-18 | 1.405 | 1.430 | 1.405 | 1.405 | 1.405 | 19,834 |
| 2026-09-17 | 1.425 | 1.430 | 1.400 | 1.430 | 1.430 | 10,016 |
| 2026-09-16 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 2,415 |
| 2026-09-15 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 293 |
| 2026-09-14 | 1.410 | 1.425 | 1.380 | 1.400 | 1.400 | 5,661 |
| 2026-09-11 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 7,659 |
| 2026-09-10 | 1.385 | 1.420 | 1.385 | 1.405 | 1.405 | 13,736 |
| 2026-09-09 | 1.410 | 1.410 | 1.375 | 1.380 | 1.380 | 7,708 |
| 2026-09-08 | 1.410 | 1.410 | 1.405 | 1.405 | 1.405 | 300 |
| 2026-09-07 | 1.420 | 1.435 | 1.405 | 1.405 | 1.405 | 1,010 |
| 2026-09-04 | 1.355 | 1.440 | 1.355 | 1.415 | 1.415 | 160 |
| 2026-09-03 | 1.355 | 1.440 | 1.355 | 1.415 | 1.415 | 160 |
| 2026-09-02 | 1.440 | 1.440 | 1.405 | 1.415 | 1.415 | 8,088 |
| 2026-09-01 | 1.445 | 1.445 | 1.410 | 1.415 | 1.415 | 8,720 |
| 2026-08-31 | 1.435 | 1.455 | 1.410 | 1.410 | 1.410 | 16,773 |
| 2026-08-28 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 9,318 |
| 2026-08-27 | 1.410 | 1.440 | 1.405 | 1.405 | 1.405 | 7,606 |
| 2026-08-26 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 83,245 |
| 2026-08-25 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 10,331 |
| 2026-08-24 | 1.425 | 1.425 | 1.420 | 1.425 | 1.425 | 54,359 |
| 2026-08-21 | 1.465 | 1.465 | 1.425 | 1.450 | 1.450 | 3,577 |
| 2026-08-20 | 1.450 | 1.450 | 1.415 | 1.430 | 1.430 | 5,662 |
| 2026-08-19 | 1.455 | 1.455 | 1.450 | 1.450 | 1.450 | 2,580 |
| 2026-08-18 | 1.470 | 1.475 | 1.450 | 1.450 | 1.450 | 21,082 |
| 2026-08-17 | 1.465 | 1.475 | 1.465 | 1.475 | 1.475 | 334 |
| 2026-08-14 | 1.465 | 1.475 | 1.465 | 1.475 | 1.475 | 912 |
| 2026-08-13 | 1.460 | 1.470 | 1.460 | 1.465 | 1.465 | 4,022 |
| 2026-08-12 | 1.470 | 1.475 | 1.470 | 1.475 | 1.475 | 2 |
| 2026-08-11 | 1.475 | 1.475 | 1.445 | 1.475 | 1.475 | 4,973 |
| 2026-08-10 | 1.485 | 1.515 | 1.415 | 1.470 | 1.470 | 28,287 |
| 2026-08-07 | 1.525 | 1.525 | 1.475 | 1.480 | 1.480 | 7,281 |
| 2026-08-06 | 1.480 | 1.525 | 1.475 | 1.480 | 1.480 | 7,344 |
| 2026-08-05 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 10,923 |
| 2026-08-04 | 1.470 | 1.495 | 1.470 | 1.495 | 1.495 | 255 |
| 2026-08-03 | 1.530 | 1.530 | 1.470 | 1.495 | 1.495 | 10,298 |
| 2026-07-31 | 1.465 | 1.530 | 1.465 | 1.530 | 1.530 | 10,416 |
| 2026-07-30 | 1.515 | 1.530 | 1.415 | 1.495 | 1.495 | 38,095 |
| 2026-07-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 6,635 |
| 2026-07-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 443 |
| 2026-07-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 8,187 |
Page 1 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.