NasdaqCM - Nasdaq Real Time Price USD

Grupo Financiero Galicia S.A. (GGAL)

Compare

61.95

+1.91

+(3.18%)

At close: April 17 at 4:00:01 PM EDT

61.00

-0.95

(-1.53%)

After hours: April 17 at 7:18:48 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	60.72	62.98	60.56	61.95	61.95	1,327,000
Apr 16, 2025	58.90	61.32	58.90	60.04	60.04	1,139,500
Apr 15, 2025	61.55	62.42	58.89	59.53	59.53	1,708,700
Apr 14, 2025	60.90	63.42	59.51	61.43	61.43	4,338,400
Apr 11, 2025	49.43	55.32	49.43	53.87	53.87	2,398,500
Apr 10, 2025	51.70	51.70	47.14	48.92	48.92	1,841,800
Apr 9, 2025	45.39	52.43	42.88	52.17	52.17	3,479,900
Apr 8, 2025	47.10	48.36	44.75	45.67	45.67	2,394,500
Apr 7, 2025	45.39	48.78	43.97	45.31	45.31	2,489,900
Apr 4, 2025	51.10	51.36	46.68	48.24	48.24	2,683,700
Apr 3, 2025	52.31	54.29	52.15	53.62	53.62	1,237,300
Apr 2, 2025	54.60	55.60	54.36	55.19	55.19	470,600
Apr 1, 2025	55.00	56.34	54.23	55.21	55.21	703,700
Mar 31, 2025	55.01	55.01	52.10	54.47	54.47	1,375,600
Mar 28, 2025	56.23	56.57	54.60	55.78	55.78	1,027,800
Mar 27, 2025	59.54	60.30	56.01	56.42	56.42	1,383,900
Mar 26, 2025	59.35	59.57	57.09	57.78	57.78	551,400
Mar 25, 2025	58.43	60.00	57.95	58.95	58.95	611,500
Mar 24, 2025	59.45	60.70	57.51	57.74	57.74	385,900
Mar 21, 2025	55.99	58.60	55.58	58.56	58.56	763,900
Mar 20, 2025	57.06	57.53	56.06	56.36	56.36	976,600
Mar 19, 2025	55.52	58.11	55.00	57.72	57.72	988,600
Mar 18, 2025	57.89	58.06	53.66	54.81	54.81	1,457,900
Mar 17, 2025	58.98	59.60	58.01	58.30	58.30	563,400
Mar 14, 2025	58.28	59.92	57.61	59.42	59.42	950,000
Mar 13, 2025	57.89	58.48	56.52	57.14	57.14	749,900
Mar 12, 2025	55.84	58.61	55.21	57.78	57.78	1,120,000
Mar 11, 2025	53.98	55.74	53.12	54.39	54.39	1,134,300
Mar 10, 2025	55.66	56.75	53.02	54.11	54.11	1,583,000
Mar 7, 2025	58.41	59.61	55.88	57.63	57.63	988,900
Mar 6, 2025	57.91	59.42	56.49	56.82	56.82	821,100
Mar 5, 2025	56.62	58.58	55.56	58.35	58.35	841,400
Mar 4, 2025	55.37	56.99	53.38	55.80	55.80	890,100
Mar 3, 2025	59.01	60.82	56.04	56.56	56.56	1,011,300
Feb 28, 2025	54.80	57.71	54.48	57.22	57.22	1,456,500
Feb 27, 2025	59.51	59.76	54.89	55.50	55.50	1,520,400
Feb 26, 2025	57.70	59.97	57.04	59.10	59.10	696,900
Feb 25, 2025	58.36	59.20	55.93	57.65	57.65	914,400
Feb 24, 2025	59.21	60.28	57.06	58.14	58.14	1,036,700
Feb 21, 2025	61.47	62.44	58.44	58.92	58.92	1,215,500
Feb 20, 2025	60.19	61.37	58.71	61.05	61.05	884,400
Feb 19, 2025	59.56	61.03	58.73	59.55	59.55	1,083,100
Feb 18, 2025	56.09	60.47	55.84	59.24	59.24	1,758,800
Feb 14, 2025	60.04	60.17	58.14	58.80	58.80	905,200
Feb 13, 2025	59.01	59.57	57.30	59.04	59.04	1,004,600
Feb 12, 2025	57.50	59.97	57.50	58.09	58.09	1,112,000
Feb 11, 2025	61.75	62.20	57.90	58.61	58.61	2,373,600
Feb 10, 2025	62.70	65.47	62.70	63.04	63.04	924,900
Feb 7, 2025	66.84	67.54	62.70	63.59	63.59	914,700
Feb 6, 2025	64.41	66.88	64.41	66.65	66.65	808,100
Feb 5, 2025	64.96	65.55	63.51	63.70	63.70	569,200
Feb 4, 2025	65.18	67.22	65.18	65.42	65.42	498,500
Feb 3, 2025	65.75	66.84	64.67	65.18	65.18	835,400
Jan 31, 2025	69.14	69.83	67.40	67.48	67.48	1,021,000
Jan 30, 2025	69.32	71.14	68.20	69.30	69.30	1,030,100
Jan 29, 2025	65.98	68.47	64.79	68.38	68.38	735,000
Jan 28, 2025	65.27	65.95	63.01	65.90	65.90	882,200
Jan 27, 2025	67.31	67.47	63.05	64.77	64.77	1,710,900
Jan 24, 2025	69.15	71.23	66.75	68.23	68.23	988,700
Jan 23, 2025	70.85	70.97	68.82	68.90	68.90	1,028,200
Jan 22, 2025	70.40	71.50	68.69	70.86	70.86	956,300
Jan 21, 2025	67.00	70.38	66.09	70.16	70.16	1,450,900
Jan 17, 2025	69.86	70.40	65.63	67.07	67.07	1,614,400
Jan 16, 2025	71.69	71.78	69.25	69.90	69.90	997,400
Jan 15, 2025	72.51	72.51	70.10	71.63	71.63	1,200,900
Jan 14, 2025	69.03	71.78	68.45	70.43	70.43	1,166,000
Jan 13, 2025	71.80	71.80	67.24	68.06	68.06	1,191,300
Jan 10, 2025	72.00	73.25	69.25	72.06	72.06	1,484,700
Jan 8, 2025	71.91	73.02	69.69	71.00	71.00	929,600
Jan 7, 2025	72.39	74.00	71.00	72.22	72.22	1,133,500
Jan 6, 2025	72.50	73.95	70.86	71.11	71.11	1,453,900
Jan 3, 2025	69.80	70.99	67.34	70.12	70.12	1,170,800
Jan 2, 2025	62.52	69.00	62.52	68.80	68.80	1,370,300
Dec 31, 2024	62.83	63.57	62.21	62.32	62.32	338,400
Dec 30, 2024	63.37	63.89	62.03	62.82	62.82	580,400
Dec 27, 2024	64.72	64.98	63.20	64.30	64.30	519,800
Dec 26, 2024	64.46	65.97	64.21	64.72	64.72	477,700
Dec 24, 2024	63.54	64.90	63.37	64.87	64.87	295,400
Dec 23, 2024	64.60	65.32	61.91	63.11	63.11	711,000
Dec 20, 2024	61.00	63.75	59.58	63.59	63.59	1,534,300
Dec 19, 2024	64.78	65.70	61.26	61.30	61.30	1,747,300
Dec 18, 2024	69.74	70.06	63.15	63.33	63.33	1,779,800
Dec 17, 2024	69.23	70.30	67.04	68.72	68.72	1,766,600
Dec 16, 2024	63.50	69.29	63.38	67.76	67.76	2,882,100
Dec 13, 2024	61.60	63.15	61.02	62.32	62.32	1,102,400
Dec 12, 2024	61.76	62.25	60.62	61.58	61.58	1,197,500
Dec 11, 2024	58.29	62.11	56.80	61.77	61.77	1,916,400
Dec 10, 2024	58.59	59.75	56.74	57.95	57.95	1,307,900
Dec 9, 2024	59.50	61.08	58.00	58.28	58.28	756,300
Dec 6, 2024	57.57	59.25	57.37	58.92	58.92	638,900
Dec 5, 2024	56.28	58.42	56.05	58.23	58.23	685,100
Dec 4, 2024	58.42	58.49	55.96	56.12	56.12	1,304,300
Dec 3, 2024	60.05	60.58	58.06	58.11	58.11	1,085,200
Dec 2, 2024	56.63	60.38	56.18	59.23	59.23	1,435,100
Nov 29, 2024	55.89	57.11	55.15	56.44	56.44	480,100
Nov 27, 2024	57.35	57.80	55.56	56.11	56.11	863,300
Nov 26, 2024	56.11	58.19	55.38	56.73	56.73	1,012,700
Nov 25, 2024	56.00	57.00	54.38	55.51	55.51	1,491,500
Nov 22, 2024	55.79	56.71	54.23	55.48	55.48	1,357,800
Nov 21, 2024	57.72	58.08	55.12	55.93	55.93	1,425,200
Nov 20, 2024	57.73	58.12	55.84	57.66	57.66	980,200
Nov 19, 2024	58.60	58.75	56.16	57.03	57.03	1,110,100
Nov 18, 2024	56.80	59.79	56.13	59.16	59.16	1,591,200
Nov 15, 2024	55.10	57.55	54.54	56.29	56.29	2,022,800
Nov 14, 2024	55.01	55.77	54.35	54.71	54.71	1,112,100
Nov 13, 2024	55.05	55.49	54.26	55.03	55.03	864,900
Nov 12, 2024	53.82	55.11	53.07	54.75	54.75	904,000
Nov 11, 2024	54.12	54.36	52.12	53.81	53.81	640,100
Nov 8, 2024	55.00	56.15	53.20	53.82	53.82	743,700
Nov 7, 2024	55.29	56.07	54.31	54.76	54.76	676,000
Nov 6, 2024	52.29	57.24	52.05	54.94	54.94	2,362,300
Nov 5, 2024	51.94	53.12	50.21	51.79	51.79	961,700
Nov 4, 2024	51.50	53.16	51.30	51.75	51.75	524,500
Nov 1, 2024	52.80	54.47	51.77	51.93	51.93	890,400
Oct 31, 2024	51.71	53.32	51.36	52.72	52.72	906,400
Oct 30, 2024	53.51	53.98	51.66	52.26	52.26	745,800
Oct 29, 2024	54.11	55.16	53.17	53.53	53.53	727,900
Oct 28, 2024	54.28	55.61	53.88	54.11	54.11	930,700
Oct 25, 2024	53.30	54.30	52.73	53.89	53.89	825,300
Oct 24, 2024	50.03	53.16	49.98	52.93	52.93	1,129,000
Oct 23, 2024	50.14	50.66	48.92	49.77	49.77	583,100
Oct 22, 2024	50.60	51.09	50.18	50.54	50.54	499,900
Oct 21, 2024	50.10	50.97	49.36	50.63	50.63	913,400
Oct 18, 2024	49.06	50.65	48.20	50.62	50.62	774,300
Oct 17, 2024	48.84	49.79	48.04	48.82	48.82	748,200
Oct 16, 2024	50.16	51.02	48.50	48.84	48.84	1,147,900
Oct 15, 2024	49.62	50.29	48.83	49.65	49.65	1,183,700
Oct 14, 2024	50.00	51.00	48.66	49.44	49.44	1,156,800
Oct 11, 2024	47.94	49.82	47.43	49.77	49.77	973,600
Oct 10, 2024	46.63	48.35	46.12	47.94	47.94	1,495,300
Oct 9, 2024	43.66	46.60	43.50	46.58	46.58	1,496,200
Oct 8, 2024	42.62	44.23	42.53	44.18	44.18	634,600
Oct 7, 2024	43.16	43.31	41.91	42.52	42.52	637,200
Oct 4, 2024	43.64	44.03	43.02	43.49	43.49	589,400
Oct 3, 2024	41.80	43.63	41.35	43.41	43.41	858,200
Oct 2, 2024	41.97	42.40	41.14	41.94	41.94	506,700
Oct 1, 2024	41.90	43.22	41.13	42.41	42.41	757,400
Sep 30, 2024	43.74	43.76	41.55	42.09	42.09	1,013,800
Sep 27, 2024	43.32	43.87	42.80	43.78	43.78	450,800
Sep 26, 2024	43.65	44.18	42.55	43.21	43.21	601,400
Sep 25, 2024	44.40	44.61	43.10	43.13	43.13	906,300
Sep 24, 2024	45.75	45.97	44.31	44.36	44.36	749,700
Sep 23, 2024	47.39	47.39	45.11	45.63	45.63	796,200
Sep 20, 2024	46.62	47.00	45.84	46.63	46.63	822,100
Sep 19, 2024	46.36	47.70	46.26	47.10	47.10	1,088,600
Sep 18, 2024	45.49	46.49	44.58	46.13	46.13	953,700
Sep 17, 2024	44.43	45.46	43.29	45.14	45.14	1,033,900
Sep 16, 2024	45.10	46.93	44.21	44.33	44.33	1,520,300
Sep 13, 2024	43.78	45.14	43.64	45.06	45.06	1,253,300
Sep 12, 2024	43.25	43.93	42.85	43.48	43.48	826,200
Sep 11, 2024	41.20	43.89	41.02	43.16	43.16	1,011,800
Sep 10, 2024	42.45	42.48	40.03	41.55	41.55	719,500
Sep 9, 2024	41.99	42.86	40.96	42.29	42.29	1,013,200
Sep 6, 2024	41.37	42.39	40.43	41.08	41.08	949,900
Sep 5, 2024	42.26	43.18	41.59	41.99	41.99	1,299,500
Sep 4, 2024	40.33	42.50	40.28	42.24	42.24	3,046,700
Sep 3, 2024	39.68	41.23	38.67	40.29	40.29	1,601,800
Aug 30, 2024	38.39	41.33	38.39	39.17	39.17	3,197,800
Aug 29, 2024	34.76	37.78	34.76	37.68	37.68	1,716,600
Aug 28, 2024	34.66	35.27	34.28	35.19	35.19	727,600
Aug 27, 2024	33.70	35.11	33.04	34.94	34.94	765,800
Aug 26, 2024	35.00	35.41	33.50	33.79	33.79	706,000
Aug 23, 2024	33.43	34.75	33.12	34.68	34.68	962,400
Aug 22, 2024	33.64	33.95	32.52	33.12	33.12	896,700
Aug 21, 2024	34.51	35.00	33.76	33.87	33.87	599,200
Aug 20, 2024	34.90	35.45	34.24	34.76	34.76	851,800
Aug 19, 2024	0.725 Dividend
Aug 19, 2024	34.46	35.67	33.96	34.64	34.64	1,217,100
Aug 16, 2024	35.49	36.46	34.99	35.17	34.44	813,600
Aug 15, 2024	35.55	36.28	35.18	35.49	34.76	1,192,600
Aug 14, 2024	34.03	36.63	34.02	35.44	34.71	1,842,200
Aug 13, 2024	34.62	34.62	33.58	34.41	33.70	788,300
Aug 12, 2024	34.26	35.05	33.73	34.24	33.53	837,100
Aug 9, 2024	32.63	34.25	32.25	34.24	33.53	1,686,000
Aug 8, 2024	29.30	32.78	29.00	32.77	32.09	2,498,000
Aug 7, 2024	28.50	29.08	28.17	28.67	28.08	1,362,400
Aug 6, 2024	26.89	28.40	26.33	28.05	27.47	853,700
Aug 5, 2024	24.00	27.06	23.53	26.61	26.06	988,600
Aug 2, 2024	27.61	27.65	26.50	26.65	26.10	868,800
Aug 1, 2024	29.05	29.42	27.99	28.37	27.79	728,000
Jul 31, 2024	27.62	29.50	27.41	28.97	28.37	1,198,800
Jul 30, 2024	27.54	27.97	26.97	27.02	26.46	662,800
Jul 29, 2024	28.33	28.33	27.22	27.59	27.02	628,500
Jul 26, 2024	0.657 Dividend
Jul 26, 2024	27.84	28.70	27.76	28.33	27.75	308,200
Jul 25, 2024	28.62	29.00	27.92	28.37	27.14	660,700
Jul 24, 2024	29.45	29.91	28.51	28.68	27.44	556,300
Jul 23, 2024	28.20	29.50	28.20	29.50	28.22	848,500
Jul 22, 2024	28.28	28.73	27.93	28.28	27.06	350,100
Jul 19, 2024	27.78	29.37	27.51	28.21	26.99	958,200
Jul 18, 2024	27.27	27.97	26.72	27.50	26.31	552,300
Jul 17, 2024	28.39	28.62	27.13	27.46	26.27	705,200
Jul 16, 2024	27.52	28.79	27.09	28.61	27.37	898,600
Jul 15, 2024	29.06	29.34	27.32	27.42	26.23	710,000
Jul 12, 2024	29.10	29.10	28.31	28.66	27.42	456,600
Jul 11, 2024	29.86	29.98	28.98	29.00	27.74	477,300
Jul 10, 2024	28.66	29.79	28.66	29.51	28.23	499,900
Jul 9, 2024	28.72	29.47	28.54	28.83	27.58	394,200
Jul 8, 2024	28.11	28.89	27.90	28.53	27.29	577,200
Jul 5, 2024	28.19	28.74	27.61	28.46	27.23	799,000
Jul 3, 2024	28.30	29.00	27.61	28.50	27.27	695,800
Jul 2, 2024	27.16	28.34	27.16	28.11	26.89	1,732,200
Jul 1, 2024	30.78	30.80	27.62	27.67	26.47	2,387,300
Jun 28, 2024	31.81	31.98	30.32	30.56	29.24	1,284,500
Jun 27, 2024	30.69	31.79	30.12	31.64	30.27	1,601,000
Jun 26, 2024	32.59	32.88	30.80	30.87	29.53	1,262,500
Jun 25, 2024	32.10	33.18	31.91	32.64	31.23	772,800
Jun 24, 2024	32.59	32.68	31.24	32.20	30.81	952,400
Jun 21, 2024	0.7 Dividend
Jun 21, 2024	31.80	32.66	31.22	32.06	30.67	1,456,300
Jun 20, 2024	34.41	35.24	31.85	33.00	30.90	1,751,500
Jun 18, 2024	33.97	35.62	33.60	34.83	32.62	703,000
Jun 17, 2024	34.64	35.64	33.77	34.07	31.90	495,600
Jun 14, 2024	34.64	35.48	34.00	34.79	32.58	511,300
Jun 13, 2024	35.50	36.69	33.68	35.20	32.96	2,514,200
Jun 12, 2024	33.61	34.90	31.95	33.94	31.78	756,300
Jun 11, 2024	32.84	33.20	32.03	32.14	30.10	788,700
Jun 10, 2024	0.29 Dividend
Jun 10, 2024	31.34	33.32	30.42	33.06	30.96	796,700
Jun 7, 2024	30.81	32.61	30.75	31.67	29.38	728,800
Jun 6, 2024	33.27	33.27	31.48	31.51	29.24	708,600
Jun 5, 2024	33.30	33.81	31.40	33.25	30.85	1,435,000
Jun 4, 2024	34.51	35.05	32.51	33.24	30.84	1,396,300
Jun 3, 2024	36.05	36.23	35.01	35.60	33.03	850,300
May 31, 2024	37.20	37.24	34.91	35.85	33.26	1,388,500
May 30, 2024	34.50	37.30	34.50	36.88	34.22	1,647,600
May 29, 2024	32.60	34.24	32.42	34.17	31.70	662,800
May 28, 2024	32.98	33.98	32.68	33.07	30.68	1,135,100
May 24, 2024	31.10	33.13	30.54	32.47	30.13	1,204,600
May 23, 2024	33.00	33.39	30.77	30.99	28.75	2,206,400
May 22, 2024	35.50	36.00	33.27	33.58	31.16	1,464,500
May 21, 2024	36.93	37.61	35.60	36.18	33.57	916,200
May 20, 2024	36.67	37.83	35.99	37.28	34.59	870,300
May 17, 2024	36.90	37.34	36.37	36.67	34.02	555,300
May 16, 2024	36.58	36.90	35.85	36.61	33.97	509,200
May 15, 2024	35.59	37.10	35.51	36.84	34.18	656,000
May 14, 2024	34.50	35.86	34.04	35.47	32.91	815,000
May 13, 2024	36.24	36.24	34.22	34.65	32.15	754,000
May 10, 2024	35.79	36.25	34.90	34.97	32.45	660,500
May 9, 2024	35.68	36.29	34.63	35.51	32.95	625,300
May 8, 2024	36.38	37.29	35.49	36.05	33.45	1,332,700
May 7, 2024	37.01	37.75	35.15	35.65	33.08	1,382,200
May 6, 2024	34.79	36.87	34.75	36.80	34.14	2,109,300
May 3, 2024	32.06	34.45	32.06	34.32	31.84	1,481,700
May 2, 2024	32.90	32.90	31.65	31.89	29.59	873,200
May 1, 2024	32.11	32.90	31.02	32.37	30.03	532,500
Apr 30, 2024	31.65	33.59	31.40	32.43	30.09	2,044,800
Apr 29, 2024	30.65	31.68	30.28	31.26	29.00	554,700
Apr 26, 2024	30.00	30.70	29.35	30.70	28.48	967,900
Apr 25, 2024	28.90	30.13	28.32	29.49	27.36	712,500
Apr 24, 2024	30.77	30.77	29.00	29.07	26.97	937,700
Apr 23, 2024	30.84	31.85	30.39	30.53	28.33	857,500
Apr 22, 2024	28.76	31.22	28.17	31.02	28.78	1,323,900
Apr 19, 2024	28.17	29.02	27.99	28.46	26.41	863,700
Apr 18, 2024	27.45	28.46	27.45	28.03	26.01	617,600

BMA Banco Macro S.A.

91.31

+1.21%

SUPV Grupo Supervielle S.A.

15.36

+1.32%

BBAR Banco BBVA Argentina S.A.

20.27

+0.20%

BBD Banco Bradesco S.A.

2.2200

+0.91%

NU Nu Holdings Ltd.

11.00

+1.85%

ITUB Itaú Unibanco Holding S.A.

5.66

+1.25%

BHIP.BA Banco Hipotecario S.A.

395.00

-5.16%

BMA.BA Banco Macro S.A.

10,600.00

-4.29%

IBN ICICI Bank Limited

33.22

+3.91%

BBAR.BA Banco BBVA Argentina S.A.

7,920.00

-4.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grupo Financiero Galicia S.A. (GGAL)

Related Tickers