Grupo Financiero Galicia S.A. GGAL
NasdaqCM
$36,79+0,01 (+0,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $36,78 | -0,08 % | $36,82 | $37,15 | $36,57 | 376,30K |
| 2026-10-09 | $36,81 | +0,14 % | $37,07 | $37,60 | $36,45 | 805,70K |
| 2026-10-08 | $36,76 | -0,78 % | $36,51 | $38,04 | $36,51 | 1,11M |
| 2026-10-07 | $37,05 | -2,96 % | $37,62 | $37,65 | $36,77 | 941,80K |
| 2026-10-06 | $38,18 | -0,18 % | $38,50 | $38,84 | $38,05 | 1,40M |
| 2026-10-05 | $38,25 | +6,58 % | $37,20 | $38,62 | $37,20 | 1,82M |
| 2026-10-02 | $35,89 | -0,50 % | $36,17 | $36,68 | $35,66 | 848,80K |
| 2026-10-01 | $36,07 | -3,14 % | $37,00 | $37,23 | $35,21 | 1,70M |
| 2026-09-30 | $37,24 | +0,59 % | $37,15 | $38,04 | $36,69 | 850,20K |
| 2026-09-29 | $37,02 | +0,11 % | $37,02 | $37,83 | $36,56 | 730,00K |
| 2026-09-28 | $36,98 | -4,54 % | $38,09 | $38,53 | $36,73 | 1,08M |
| 2026-09-25 | $38,74 | -2,15 % | $40,00 | $40,00 | $38,74 | 605,70K |
| 2026-09-24 | $39,59 | -1,00 % | $39,83 | $40,44 | $39,28 | 940,00K |
| 2026-09-23 | $39,99 | -3,05 % | $41,11 | $42,01 | $39,93 | 1,02M |
| 2026-09-22 | $41,25 | -1,22 % | $41,54 | $41,92 | $40,28 | 929,50K |
| 2026-09-21 | $41,76 | 0,00 % | $42,05 | $42,20 | $41,33 | 456,10K |
| 2026-09-18 | $41,76 | -2,02 % | $42,20 | $42,43 | $41,50 | 524,70K |
| 2026-09-17 | $42,62 | +0,83 % | $43,00 | $43,09 | $42,37 | 379,00K |
| 2026-09-16 | $42,27 | +0,31 % | $42,19 | $42,86 | $41,58 | 364,90K |
| 2026-09-15 | $42,14 | -1,91 % | $42,70 | $43,08 | $41,94 | 689,60K |
| 2026-09-14 | $42,96 | -2,05 % | $43,48 | $43,87 | $42,65 | 773,80K |
| 2026-09-11 | $43,86 | -1,92 % | $45,00 | $45,42 | $43,17 | 739,40K |
| 2026-09-10 | $44,72 | +0,52 % | $43,63 | $45,72 | $43,63 | 1,02M |
| 2026-09-09 | $44,49 | +0,84 % | $43,99 | $44,79 | $43,08 | 425,50K |
| 2026-09-08 | $44,12 | -0,54 % | $44,60 | $44,67 | $43,50 | 761,90K |
| 2026-09-04 | $44,36 | -0,60 % | $44,56 | $44,95 | $43,82 | 481,90K |
| 2026-09-03 | $44,63 | -0,84 % | $44,72 | $46,09 | $44,02 | 615,70K |
| 2026-09-02 | $45,01 | +1,63 % | $44,28 | $45,14 | $43,98 | 793,50K |
| 2026-09-01 | $44,29 | +1,23 % | $43,35 | $45,08 | $42,92 | 752,70K |
| 2026-08-31 | $43,75 | +3,57 % | $42,50 | $44,57 | $42,50 | 1,09M |
| 2026-08-28 | $42,24 | -1,56 % | $43,04 | $43,34 | $41,69 | 787,50K |
| 2026-08-27 | $42,91 | -2,28 % | $43,99 | $44,41 | $42,63 | 690,20K |
| 2026-08-26 | $43,91 | -0,66 % | $44,36 | $45,20 | $43,42 | 1,01M |
| 2026-08-25 | $44,20 | +1,73 % | $43,66 | $44,28 | $42,50 | 795,80K |
| 2026-08-24 | $43,45 | +4,83 % | $41,12 | $44,00 | $41,12 | 1,21M |
| 2026-08-21 | $41,45 | +1,10 % | $41,18 | $42,44 | $41,13 | 1,76M |
| 2026-08-20 | $41,00 | -1,13 % | $42,59 | $42,59 | $40,60 | 1,90M |
| 2026-08-19 | $41,47 | -1,54 % | $42,00 | $42,82 | $40,89 | 885,80K |
| 2026-08-18 | $42,12 | -2,99 % | $43,00 | $43,32 | $41,80 | 920,20K |
| 2026-08-17 | $43,42 | +0,12 % | $43,72 | $43,99 | $43,00 | 505,20K |
| 2026-08-14 | $43,37 | -3,60 % | $45,15 | $45,21 | $43,37 | 596,50K |
| 2026-08-13 | $44,99 | +1,74 % | $44,18 | $45,31 | $43,53 | 800,00K |
| 2026-08-12 | $44,22 | -0,70 % | $44,41 | $44,83 | $43,60 | 765,90K |
| 2026-08-11 | $44,53 | -4,07 % | $46,90 | $47,75 | $43,87 | 1,26M |
| 2026-08-10 | $46,42 | +0,52 % | $46,18 | $46,59 | $45,53 | 573,20K |
| 2026-08-07 | $46,18 | -1,18 % | $47,26 | $47,52 | $45,58 | 714,70K |
| 2026-08-06 | $46,73 | -3,37 % | $48,08 | $48,54 | $46,60 | 695,90K |
| 2026-08-05 | $48,36 | -1,14 % | $48,72 | $49,75 | $48,18 | 660,40K |
| 2026-08-04 | $48,92 | -3,15 % | $51,02 | $51,02 | $48,70 | 757,10K |
| 2026-08-03 | $50,51 | +1,49 % | $50,23 | $50,79 | $49,85 | 510,50K |
| 2026-07-31 | $49,77 | -3,57 % | $52,00 | $52,24 | $49,72 | 642,20K |
| 2026-07-30 | $51,61 | +5,01 % | $49,04 | $51,69 | $48,64 | 750,30K |
| 2026-07-29 | $49,15 | -0,08 % | $48,59 | $50,25 | $48,19 | 665,40K |
| 2026-07-28 | $49,19 | -1,62 % | $49,33 | $49,66 | $47,90 | 954,00K |
| 2026-07-27 | $50,00 | +1,42 % | $49,72 | $50,48 | $49,43 | 329,00K |
| 2026-07-24 | $49,30 | -1,69 % | $50,17 | $51,48 | $49,04 | 774,90K |
| 2026-07-23 | $50,15 | -5,80 % | $52,66 | $52,80 | $50,11 | 756,10K |
| 2026-07-22 | $53,24 | +4,52 % | $51,92 | $53,34 | $51,67 | 1,69M |
| 2026-07-21 | $50,94 | +1,98 % | $50,50 | $51,63 | $50,18 | 774,50K |
| 2026-07-20 | $49,95 | +0,02 % | $49,58 | $50,46 | $48,97 | 667,50K |
| 2026-07-17 | $49,94 | -0,48 % | $49,42 | $50,01 | $48,45 | 1,12M |
| 2026-07-16 | $50,18 | -4,73 % | $52,23 | $52,27 | $49,76 | 1,23M |
| 2026-07-15 | $52,67 | +3,68 % | $50,83 | $53,19 | $50,79 | 1,61M |
| 2026-07-14 | $50,80 | -1,19 % | $52,66 | $53,10 | $50,65 | 1,16M |
| 2026-07-13 | $51,41 | -4,32 % | $53,82 | $54,04 | $51,41 | 747,10K |
| 2026-07-10 | $53,73 | +8,79 % | $50,36 | $53,86 | $49,96 | 1,81M |
| 2026-07-09 | $49,39 | -1,71 % | $50,38 | $50,48 | $48,67 | 617,50K |
| 2026-07-08 | $50,25 | -1,66 % | $50,13 | $51,46 | $49,99 | 1,49M |
| 2026-07-07 | $51,10 | -3,62 % | $52,53 | $53,64 | $50,92 | 572,70K |
| 2026-07-06 | $53,02 | +5,26 % | $50,81 | $53,50 | $50,41 | 1,37M |
| 2026-07-02 | $50,37 | +2,69 % | $49,92 | $50,72 | $49,23 | 810,40K |
| 2026-07-01 | $49,05 | -1,96 % | $49,85 | $50,81 | $47,84 | 910,70K |
| 2026-06-30 | $50,03 | -1,71 % | $50,62 | $51,88 | $49,52 | 688,50K |
| 2026-06-29 | $50,90 | +1,86 % | $50,87 | $51,87 | $49,94 | 1,10M |
| 2026-06-26 | $49,97 | +1,11 % | $48,78 | $50,80 | $48,78 | 648,10K |
| 2026-06-25 | $49,42 | +0,65 % | $49,86 | $50,23 | $48,75 | 511,20K |
| 2026-06-24 | $49,10 | -4,38 % | $50,74 | $50,80 | $48,89 | 1,15M |
| 2026-06-23 | $51,35 | -3,71 % | $52,00 | $52,28 | $51,03 | 913,70K |
| 2026-06-22 | $53,33 | -5,39 % | $55,56 | $56,30 | $52,80 | 1,70M |
| 2026-06-18 | $56,37 | +1,48 % | $56,82 | $57,94 | $56,09 | 1,33M |
| 2026-06-17 | $55,55 | +2,04 % | $54,44 | $58,14 | $54,40 | 1,68M |
| 2026-06-16 | $54,44 | -2,72 % | $55,96 | $56,20 | $54,12 | 991,60K |
| 2026-06-15 | $55,96 | +1,45 % | $55,80 | $56,60 | $55,52 | 1,23M |
| 2026-06-12 | $55,16 | -0,45 % | $55,49 | $56,25 | $54,56 | 1,26M |
| 2026-06-11 | $55,41 | +11,67 % | $51,10 | $55,70 | $51,08 | 4,24M |
| 2026-06-10 | $49,62 | -0,74 % | $49,60 | $50,65 | $48,93 | 961,70K |
| 2026-06-09 | $49,99 | +4,06 % | $48,46 | $50,58 | $47,32 | 1,79M |
| 2026-06-08 | $48,04 | +0,48 % | $48,22 | $49,06 | $47,01 | 961,90K |
| 2026-06-05 | $47,81 | -1,67 % | $48,35 | $48,56 | $47,24 | 659,50K |
| 2026-06-04 | $48,62 | +0,60 % | $48,25 | $49,62 | $48,25 | 729,40K |