Frankfurt - Delayed Quote EUR

Grupo Financiero Galicia S.A. (GF4.F)

Compare
69.50
+1.00
+(1.46%)
At close: January 10 at 5:39:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 69.50 71.00 69.50 69.50 69.50 955
Jan 9, 2025 68.50 68.50 68.50 68.50 68.50 200
Jan 8, 2025 69.50 71.00 69.50 71.00 71.00 141
Jan 7, 2025 68.00 69.50 68.00 68.50 68.50 320
Jan 6, 2025 68.00 70.00 68.00 70.00 70.00 462
Jan 3, 2025 66.50 68.00 66.00 66.00 66.00 70
Jan 2, 2025 61.50 65.00 61.50 65.00 65.00 150
Dec 30, 2024 61.00 62.00 61.00 62.00 62.00 10
Dec 27, 2024 61.50 61.50 61.00 61.00 61.00 200
Dec 23, 2024 61.00 62.00 61.00 62.00 62.00 40
Dec 20, 2024 58.50 59.00 58.50 59.00 59.00 30
Dec 19, 2024 60.50 63.00 60.00 60.00 60.00 522
Dec 18, 2024 65.00 66.00 65.00 66.00 66.00 550
Dec 17, 2024 64.00 67.50 64.00 64.00 64.00 640
Dec 16, 2024 59.00 64.50 59.00 64.00 64.00 897
Dec 13, 2024 58.50 58.50 58.50 58.50 58.50 -
Dec 12, 2024 58.00 59.50 58.00 59.50 59.50 255
Dec 11, 2024 54.00 54.00 54.00 54.00 54.00 -
Dec 10, 2024 54.50 54.50 54.50 54.50 54.50 -
Dec 9, 2024 56.50 56.50 55.50 56.50 56.50 323
Dec 6, 2024 54.50 54.50 54.50 54.50 54.50 -
Dec 5, 2024 52.50 52.50 52.50 52.50 52.50 150
Dec 4, 2024 55.00 55.00 53.50 53.50 53.50 90
Dec 3, 2024 56.00 56.00 55.50 55.50 55.50 50
Dec 2, 2024 53.00 53.00 53.00 53.00 53.00 -
Nov 29, 2024 52.50 54.00 52.50 54.00 54.00 175
Nov 28, 2024 53.00 53.00 53.00 53.00 53.00 125
Nov 27, 2024 53.50 53.50 53.50 53.50 53.50 -
Nov 26, 2024 52.50 52.50 52.50 52.50 52.50 -
Nov 25, 2024 53.00 53.00 53.00 53.00 53.00 -
Nov 22, 2024 53.00 53.00 53.00 53.00 53.00 120
Nov 21, 2024 54.00 54.50 53.50 53.50 53.50 210
Nov 20, 2024 53.50 54.50 53.50 54.50 54.50 65
Nov 19, 2024 55.50 57.50 55.50 57.50 57.50 100
Nov 18, 2024 54.50 56.50 52.00 56.50 56.50 230
Nov 15, 2024 51.00 54.50 51.00 54.50 54.50 60
Nov 14, 2024 52.00 52.00 52.00 52.00 52.00 10
Nov 13, 2024 51.50 51.50 51.50 51.50 51.50 -
Nov 12, 2024 51.00 51.50 51.00 51.50 51.50 80
Nov 11, 2024 50.00 50.50 50.00 50.00 50.00 288
Nov 8, 2024 50.50 50.50 50.50 50.50 50.50 -
Nov 7, 2024 51.00 51.00 51.00 51.00 51.00 -
Nov 6, 2024 48.40 48.40 48.40 48.40 48.40 -
Nov 5, 2024 47.40 48.00 47.40 48.00 48.00 110
Nov 4, 2024 47.60 47.60 47.60 47.60 47.60 -
Nov 1, 2024 48.40 48.40 48.40 48.40 48.40 -
Oct 31, 2024 47.80 47.80 47.80 47.80 47.80 -
Oct 30, 2024 49.40 49.60 49.40 49.60 49.60 260
Oct 29, 2024 50.00 50.00 50.00 50.00 50.00 -
Oct 28, 2024 50.00 50.00 50.00 50.00 50.00 -
Oct 25, 2024 48.80 48.80 48.80 48.80 48.80 110
Oct 24, 2024 46.20 46.20 46.20 46.20 46.20 -
Oct 23, 2024 46.60 46.60 46.00 46.00 46.00 326
Oct 22, 2024 46.60 46.80 46.60 46.60 46.60 294
Oct 21, 2024 46.40 46.40 46.40 46.40 46.40 216
Oct 18, 2024 45.00 45.00 45.00 45.00 45.00 -
Oct 17, 2024 44.80 45.20 44.80 45.20 45.20 331
Oct 16, 2024 45.60 45.60 45.60 45.60 45.60 -
Oct 15, 2024 45.20 45.20 45.20 45.20 45.20 -
Oct 14, 2024 45.40 46.00 45.40 46.00 46.00 34
Oct 11, 2024 43.80 43.80 43.80 43.80 43.80 -
Oct 10, 2024 42.40 42.40 42.40 42.40 42.40 -
Oct 9, 2024 40.00 40.00 40.00 40.00 40.00 -
Oct 8, 2024 38.60 38.60 38.60 38.60 38.60 -
Oct 7, 2024 39.60 39.60 39.60 39.60 39.60 -
Oct 4, 2024 39.20 39.20 39.20 39.20 39.20 -
Oct 3, 2024 37.80 37.80 37.80 37.80 37.80 -
Oct 2, 2024 38.00 38.00 38.00 38.00 38.00 -
Oct 1, 2024 37.60 39.00 37.60 39.00 39.00 5
Sep 30, 2024 39.00 39.00 39.00 39.00 39.00 -
Sep 27, 2024 38.60 38.60 38.60 38.60 38.60 -
Sep 26, 2024 39.00 39.00 39.00 39.00 39.00 -
Sep 25, 2024 39.20 39.20 39.20 39.20 39.20 -
Sep 24, 2024 41.00 41.00 41.00 41.00 41.00 -
Sep 23, 2024 41.80 41.80 41.80 41.80 41.80 -
Sep 20, 2024 42.00 42.00 42.00 42.00 42.00 -
Sep 19, 2024 42.00 42.00 42.00 42.00 42.00 -
Sep 18, 2024 40.60 40.60 40.60 40.60 40.60 -
Sep 17, 2024 39.80 39.80 39.80 39.80 39.80 -
Sep 16, 2024 40.40 40.40 40.40 40.40 40.40 -
Sep 13, 2024 39.00 40.00 39.00 40.00 40.00 510
Sep 12, 2024 39.20 39.20 39.20 39.20 39.20 -
Sep 11, 2024 37.20 37.20 37.20 37.20 37.20 -
Sep 10, 2024 38.20 38.20 38.20 38.20 38.20 -
Sep 9, 2024 37.00 37.40 37.00 37.40 37.40 115
Sep 6, 2024 37.60 37.60 37.60 37.60 37.60 -
Sep 5, 2024 38.00 38.00 38.00 38.00 38.00 -
Sep 4, 2024 36.40 36.40 36.40 36.40 36.40 -
Sep 3, 2024 35.00 35.00 35.00 35.00 35.00 -
Sep 2, 2024 35.20 35.20 35.20 35.20 35.20 -
Aug 30, 2024 34.00 34.00 34.00 34.00 34.00 -
Aug 29, 2024 31.60 31.60 31.60 31.60 31.60 -
Aug 28, 2024 31.20 31.20 31.20 31.20 31.20 -
Aug 27, 2024 30.20 30.20 30.20 30.20 30.20 -
Aug 26, 2024 31.00 31.00 31.00 31.00 31.00 -
Aug 23, 2024 29.60 29.60 29.60 29.60 29.60 -
Aug 22, 2024 30.40 30.40 30.00 30.00 30.00 800
Aug 21, 2024 31.20 31.20 31.20 31.20 31.20 -
Aug 20, 2024 31.20 31.20 31.20 31.20 31.20 -
Aug 19, 2024 0.72 Dividend
Aug 19, 2024 31.40 31.40 31.40 31.40 31.40 -
Aug 16, 2024 32.20 32.20 32.20 32.20 31.48 -
Aug 15, 2024 32.00 32.00 32.00 32.00 31.28 -
Aug 14, 2024 31.20 31.20 31.20 31.20 30.50 -
Aug 13, 2024 31.20 31.20 31.20 31.20 30.50 -
Aug 12, 2024 31.20 31.20 31.20 31.20 30.50 -
Aug 9, 2024 30.00 30.00 30.00 30.00 29.32 -
Aug 8, 2024 26.20 26.40 26.20 26.40 25.81 400
Aug 7, 2024 25.60 25.60 25.60 25.60 25.02 -
Aug 6, 2024 24.40 24.40 24.40 24.40 23.85 39
Aug 5, 2024 24.00 24.00 24.00 24.00 23.46 -
Aug 2, 2024 26.20 26.20 26.20 26.20 25.61 -
Aug 1, 2024 26.60 26.60 26.60 26.60 26.00 -
Jul 31, 2024 24.80 24.80 24.80 24.80 24.24 -
Jul 30, 2024 25.40 25.40 25.40 25.40 24.83 -
Jul 29, 2024 26.00 26.00 26.00 26.00 25.41 -
Jul 26, 2024 0.66 Dividend
Jul 26, 2024 25.80 25.80 25.80 25.80 25.22 -
Jul 25, 2024 26.40 26.40 26.40 26.40 25.16 -
Jul 24, 2024 27.00 27.00 27.00 27.00 25.73 -
Jul 23, 2024 25.80 25.80 25.80 25.80 24.59 -
Jul 22, 2024 25.80 25.80 25.80 25.80 24.59 -
Jul 19, 2024 25.20 25.20 25.20 25.20 24.02 -
Jul 18, 2024 25.00 25.00 25.00 25.00 23.83 800
Jul 17, 2024 26.20 26.20 26.20 26.20 24.97 -
Jul 16, 2024 25.00 25.00 25.00 25.00 23.83 -
Jul 15, 2024 26.20 26.20 26.20 26.20 24.97 -
Jul 12, 2024 26.60 26.60 26.60 26.60 25.35 -
Jul 11, 2024 27.20 27.20 27.20 27.20 25.93 -
Jul 10, 2024 26.60 26.60 26.60 26.60 25.35 -
Jul 9, 2024 26.20 26.20 26.20 26.20 24.97 -
Jul 8, 2024 26.20 26.20 26.20 26.20 24.97 -
Jul 5, 2024 26.40 26.40 26.40 26.40 25.16 -
Jul 4, 2024 26.40 26.40 26.40 26.40 25.16 -
Jul 3, 2024 26.00 26.00 26.00 26.00 24.78 -
Jul 2, 2024 25.80 25.80 25.80 25.80 24.59 -
Jul 1, 2024 28.40 28.40 28.40 28.40 27.07 -
Jun 28, 2024 29.40 29.60 29.40 29.60 28.21 115
Jun 27, 2024 28.80 28.80 28.80 28.80 27.45 -
Jun 26, 2024 30.40 30.40 30.40 30.40 28.98 -
Jun 25, 2024 29.80 29.80 29.80 29.80 28.40 -
Jun 24, 2024 29.80 29.80 29.80 29.80 28.40 -
Jun 21, 2024 0.70 Dividend
Jun 21, 2024 30.40 30.40 30.40 30.40 28.98 -
Jun 20, 2024 32.40 32.40 32.40 32.40 30.21 -
Jun 19, 2024 32.60 32.60 32.60 32.60 30.40 10
Jun 18, 2024 31.60 31.60 31.60 31.60 29.47 -
Jun 17, 2024 32.40 32.40 32.20 32.20 30.03 31
Jun 14, 2024 33.00 33.40 33.00 33.20 30.96 356
Jun 13, 2024 31.40 31.60 31.40 31.60 29.47 115
Jun 12, 2024 29.80 29.80 29.80 29.80 27.79 -
Jun 11, 2024 30.60 30.60 30.60 30.60 28.54 -
Jun 10, 2024 0.29 Dividend
Jun 10, 2024 29.40 30.40 29.40 30.40 28.35 700
Jun 7, 2024 28.80 28.80 28.80 28.80 26.59 -
Jun 6, 2024 30.40 30.40 30.40 30.40 28.06 -
Jun 5, 2024 30.40 30.40 30.40 30.40 28.06 -
Jun 4, 2024 32.60 32.60 32.60 32.60 30.09 -
Jun 3, 2024 33.00 33.00 33.00 33.00 30.46 -
May 31, 2024 34.00 34.00 34.00 34.00 31.39 -
May 30, 2024 31.40 31.40 31.40 31.40 28.99 -
May 29, 2024 30.40 30.40 30.40 30.40 28.06 -
May 28, 2024 29.80 29.80 29.80 29.80 27.51 -
May 27, 2024 29.80 29.80 29.80 29.80 27.51 -
May 24, 2024 28.60 28.60 28.60 28.60 26.40 -
May 23, 2024 31.00 31.00 29.80 29.80 27.51 80
May 22, 2024 33.20 33.20 31.00 31.00 28.62 70
May 21, 2024 34.20 34.20 34.20 34.20 31.57 -
May 20, 2024 33.60 33.60 33.60 33.60 31.02 -
May 17, 2024 33.60 33.60 33.60 33.60 31.02 -
May 16, 2024 33.80 33.80 33.80 33.80 31.20 -
May 15, 2024 32.60 32.60 32.60 32.60 30.09 -
May 14, 2024 32.00 32.00 32.00 32.00 29.54 -
May 13, 2024 32.40 32.40 32.40 32.40 29.91 -
May 10, 2024 32.80 32.80 32.80 32.80 30.28 -
May 9, 2024 33.60 33.60 33.60 33.60 31.02 -
May 8, 2024 33.20 33.20 33.20 33.20 30.65 -
May 7, 2024 34.20 34.20 34.20 34.20 31.57 -
May 6, 2024 31.80 32.00 31.80 32.00 29.54 165
May 3, 2024 29.60 29.60 29.60 29.60 27.33 -
May 2, 2024 30.20 30.20 30.20 30.20 27.88 -
Apr 30, 2024 29.20 29.20 29.20 29.20 26.96 -
Apr 29, 2024 28.60 28.60 28.60 28.60 26.40 -
Apr 26, 2024 27.40 27.40 27.40 27.40 25.29 -
Apr 25, 2024 27.00 27.00 27.00 27.00 24.92 -
Apr 24, 2024 28.40 28.40 28.40 28.40 26.22 -
Apr 23, 2024 29.00 29.20 29.00 29.20 26.96 350
Apr 22, 2024 26.60 26.60 26.60 26.60 24.56 -
Apr 19, 2024 26.20 26.20 26.20 26.20 24.19 -
Apr 18, 2024 25.80 25.80 25.80 25.80 23.82 -
Apr 17, 2024 26.00 26.00 25.80 25.80 23.82 66
Apr 16, 2024 25.80 25.80 25.80 25.80 23.82 -
Apr 15, 2024 27.80 27.80 27.80 27.80 25.66 -
Apr 12, 2024 27.60 27.60 27.60 27.60 25.48 -
Apr 11, 2024 26.80 26.80 26.80 26.80 24.74 -
Apr 10, 2024 26.40 26.40 26.40 26.40 24.37 -
Apr 9, 2024 25.40 25.60 25.40 25.60 23.63 300
Apr 8, 2024 25.20 25.20 25.20 25.20 23.26 -
Apr 5, 2024 23.80 23.80 23.80 23.80 21.97 -
Apr 4, 2024 24.00 24.00 24.00 24.00 22.16 -
Apr 3, 2024 23.00 23.00 23.00 23.00 21.23 -
Apr 2, 2024 24.00 24.00 24.00 24.00 22.16 137
Mar 28, 2024 24.00 24.00 24.00 24.00 22.16 -
Mar 27, 2024 23.60 23.60 23.60 23.60 21.79 -
Mar 26, 2024 24.00 24.00 24.00 24.00 22.16 -
Mar 25, 2024 24.00 24.00 24.00 24.00 22.16 -
Mar 22, 2024 23.80 23.80 23.80 23.80 21.97 171
Mar 21, 2024 23.20 23.40 23.20 23.40 21.60 200
Mar 20, 2024 22.40 22.40 22.40 22.40 20.68 -
Mar 19, 2024 22.60 23.60 22.60 23.60 21.79 200
Mar 18, 2024 21.80 21.80 21.80 21.80 20.12 -
Mar 15, 2024 21.40 21.40 21.40 21.40 19.76 -
Mar 14, 2024 22.20 22.20 22.20 22.20 20.49 -
Mar 13, 2024 20.80 20.80 20.80 20.80 19.20 -
Mar 12, 2024 19.80 19.80 19.80 19.80 18.28 -
Mar 11, 2024 20.80 20.80 20.80 20.80 19.20 70
Mar 8, 2024 20.80 20.80 20.80 20.80 19.20 -
Mar 7, 2024 20.80 20.80 20.80 20.80 19.20 -
Mar 6, 2024 19.40 19.40 19.40 19.40 17.91 -
Mar 5, 2024 19.80 19.80 19.80 19.80 18.28 -
Mar 4, 2024 20.40 20.60 20.40 20.60 19.02 58
Mar 1, 2024 20.20 20.40 20.20 20.40 18.83 346
Feb 29, 2024 20.00 20.00 20.00 20.00 18.46 -
Feb 28, 2024 19.80 19.80 19.80 19.80 18.28 -
Feb 27, 2024 20.80 20.80 20.80 20.80 19.20 -
Feb 26, 2024 20.20 20.20 20.20 20.20 18.65 -
Feb 23, 2024 19.80 19.80 19.80 19.80 18.28 -
Feb 22, 2024 19.20 19.20 19.20 19.20 17.72 -
Feb 21, 2024 19.10 19.10 19.10 19.10 17.63 -
Feb 20, 2024 19.00 19.00 19.00 19.00 17.54 -
Feb 19, 2024 19.00 19.00 19.00 19.00 17.54 -
Feb 16, 2024 18.60 18.60 18.60 18.60 17.17 -
Feb 15, 2024 18.40 18.40 18.40 18.40 16.99 -
Feb 14, 2024 18.00 18.00 18.00 18.00 16.62 -
Feb 13, 2024 17.80 17.80 17.80 17.80 16.43 -
Feb 12, 2024 17.50 17.50 17.50 17.50 16.16 -
Feb 9, 2024 16.50 16.50 16.50 16.50 15.23 490
Feb 8, 2024 17.80 17.80 17.80 17.80 16.43 -
Feb 7, 2024 18.40 18.40 18.40 18.40 16.99 -
Feb 6, 2024 19.20 19.20 19.20 19.20 17.72 -
Feb 5, 2024 20.20 20.20 20.20 20.20 18.65 -
Feb 2, 2024 20.00 20.00 20.00 20.00 18.46 -
Feb 1, 2024 20.00 20.00 20.00 20.00 18.46 -
Jan 31, 2024 19.70 19.70 19.70 19.70 18.19 -
Jan 30, 2024 19.60 20.20 19.60 20.20 18.65 80
Jan 29, 2024 19.70 19.70 19.70 19.70 18.19 50
Jan 26, 2024 18.60 18.60 18.60 18.60 17.17 -
Jan 25, 2024 17.40 18.70 17.40 18.70 17.26 40
Jan 24, 2024 16.80 17.20 16.80 17.20 15.88 427
Jan 23, 2024 16.60 16.60 16.60 16.60 15.32 409
Jan 22, 2024 15.70 15.90 15.70 15.90 14.68 40
Jan 19, 2024 15.30 15.30 15.30 15.30 14.12 -
Jan 18, 2024 14.80 14.80 14.80 14.80 13.66 -
Jan 17, 2024 14.30 14.30 14.30 14.30 13.20 -
Jan 16, 2024 14.50 14.50 14.50 14.50 13.39 -
Jan 15, 2024 14.50 14.70 14.50 14.70 13.57 40
Jan 12, 2024 14.30 14.30 14.30 14.30 13.20 -
Jan 11, 2024 14.60 14.60 14.60 14.60 13.48 -
Jan 10, 2024 14.10 14.10 14.10 14.10 13.02 -

Related Tickers

BRIO.BA Banco Santander Argentina S.A.
33.50
0.00%
 
189A.SG Grupo Supervielle SA
17.80
-4.30%
 
189A.F Grupo Supervielle S.A.
18.50
+1.65%
 
GFINBURO.MX Grupo Financiero Inbursa, S.A.B. de C.V.
43.80
-1.02%
 
BBDO Banco Bradesco S.A.
1.7500
-1.69%
 
BBAR.BA Banco BBVA Argentina S.A.
9,410.00
+0.64%
 
SUPV.BA Grupo Supervielle S.A.
4,640.00
+0.87%
 
BHIP.BA Banco Hipotecario S.A.
618.00
+0.82%
 
BMA.BA Banco Macro S.A.
13,675.00
-3.53%
 
BBAR Banco BBVA Argentina S.A.
23.42
+4.32%