NASDAQ:GGAL | Historical Stock Price | GRUPO FINANCIERO GALICIA SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.72$2.47$8.47$29.10$99.952000-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6.62$6.86102,000——
2012-12-28$6.47$6.7068,400——
2012-12-27$6.69$6.93106,300——
2012-12-26$6.61$6.8578,800——
2012-12-24$6.43$6.6622,000——
2012-12-21$6.24$6.46283,400——
2012-12-20$6.70$6.94155,300——
2012-12-19$6.62$6.86246,000——
2012-12-18$6.59$6.83222,600——
2012-12-17$6.54$6.78137,700——
2012-12-14$6.55$6.79149,100——
2012-12-13$6.43$6.66199,300——
2012-12-12$6.56$6.80694,300——
2012-12-11$6.39$6.62385,200——
2012-12-10$6.93$7.18389,000——
2012-12-07$6.04$6.26277,100——
2012-12-06$5.88$6.0965,900——
2012-12-05$5.90$6.11309,900——
2012-12-04$5.87$6.08334,400——
2012-12-03$5.31$5.5060,600——
2012-11-30$5.35$5.5424,700——
2012-11-29$5.31$5.50268,800——
2012-11-28$5.14$5.33180,300——
2012-11-27$4.93$5.1191,600——
2012-11-26$4.75$4.92189,900——
2012-11-23$4.68$4.85130,300——
2012-11-21$4.82$4.99153,500——
2012-11-20$4.86$5.03108,800——
2012-11-19$4.97$5.15194,700——
2012-11-16$4.64$4.81176,200——
2012-11-15$4.69$4.86105,700——
2012-11-14$4.64$4.81114,200——
2012-11-13$4.75$4.9280,300——
2012-11-12$4.82$4.9972,800——
2012-11-09$4.88$5.06153,300——
2012-11-08$4.87$5.05136,300——
2012-11-07$4.82$4.9936,500——
2012-11-06$4.95$5.13115,000——
2012-11-05$4.87$5.05164,200——
2012-11-02$4.95$5.1349,000——
2012-11-01$5.00$5.18178,400——
2012-10-31$5.05$5.2376,400——
2012-10-26$5.30$5.4919,900——
2012-10-25$5.41$5.60137,100——
2012-10-24$5.40$5.59203,500——
2012-10-23$5.47$5.67145,600——
2012-10-22$5.68$5.8890,600——
2012-10-19$5.60$5.8019,600——
2012-10-18$5.72$5.9374,500——
2012-10-17$5.89$6.10118,800——
2012-10-16$5.89$6.10122,700——
2012-10-15$5.74$5.9517,000——
2012-10-12$5.70$5.9125,800——
2012-10-11$5.68$5.8830,200——
2012-10-10$5.51$5.7167,900——
2012-10-09$5.69$5.8944,000——
2012-10-08$5.85$6.0610,000——
2012-10-05$5.92$6.1353,400——
2012-10-04$5.92$6.1388,200——
2012-10-03$5.63$5.8338,000——
2012-10-02$5.68$5.8851,600——
2012-10-01$5.70$5.9155,700——
2012-09-28$5.79$6.00113,400——
2012-09-27$5.88$6.0945,500——
2012-09-26$5.73$5.9467,100——
2012-09-25$6.01$6.23256,500——
2012-09-24$6.37$6.60326,900——
2012-09-21$5.90$6.11216,800——
2012-09-20$5.78$5.9949,100——
2012-09-19$5.74$5.9598,500——
2012-09-18$5.73$5.9481,100——
2012-09-17$5.59$5.79113,700——
2012-09-14$5.76$5.97446,100——
2012-09-13$5.66$5.86146,200——
2012-09-12$5.21$5.40168,300——
2012-09-11$5.10$5.2863,900——
2012-09-10$4.98$5.1633,600——
2012-09-07$4.95$5.13153,300——
2012-09-06$5.00$5.1841,800——
2012-09-05$4.77$4.9459,800——
2012-09-04$4.83$5.0082,500——
2012-08-31$4.89$5.07127,900——
2012-08-30$4.91$5.0957,300——
2012-08-29$4.90$5.0846,800——
2012-08-28$4.91$5.0938,200——
2012-08-27$4.95$5.1321,800——
2012-08-24$4.92$5.1022,500——
2012-08-23$4.93$5.11131,000——
2012-08-22$4.92$5.1048,300——
2012-08-21$4.99$5.17224,600——
2012-08-20$4.88$5.0645,700——
2012-08-17$5.00$5.18133,500——
2012-08-16$5.05$5.2385,800——
2012-08-15$4.76$4.93233,200——
2012-08-14$4.87$5.0596,100——
2012-08-13$5.04$5.22113,300——
2012-08-10$5.03$5.2136,000——
2012-08-09$5.06$5.24110,500——
2012-08-08$5.00$5.18180,900——
2012-08-07$4.95$5.13108,200——
2012-08-06$4.76$4.9357,900——
2012-08-03$4.71$4.88144,200——
2012-08-02$4.70$4.8768,300——
2012-08-01$4.57$4.7327,000——
2012-07-31$4.64$4.8110,500——
2012-07-30$4.64$4.8143,500——
2012-07-27$4.62$4.7940,300——
2012-07-26$4.56$4.72129,800——
2012-07-25$4.35$4.51141,300——
2012-07-24$4.39$4.55193,400——
2012-07-23$4.44$4.6048,600——
2012-07-20$4.47$4.63122,400——
2012-07-19$4.53$4.6955,100——
2012-07-18$4.68$4.8589,400——
2012-07-17$4.45$4.6176,300——
2012-07-16$4.43$4.5999,100——
2012-07-13$4.49$4.65125,000——
2012-07-12$4.36$4.52337,100——
2012-07-11$4.36$4.52374,500——
2012-07-10$4.25$4.40114,400——
2012-07-09$4.25$4.40132,000——
2012-07-06$4.32$4.48214,100——
2012-07-05$4.40$4.56439,000——
2012-07-03$4.70$4.87444,700——
2012-07-02$4.68$4.85153,400——
2012-06-29$4.65$4.82137,900——
2012-06-28$4.50$4.6678,700——
2012-06-27$4.42$4.58236,200——
2012-06-26$4.52$4.6824,800——
2012-06-25$4.55$4.7168,800——
2012-06-22$4.56$4.72168,000——
2012-06-21$4.34$4.50322,000——
2012-06-20$4.52$4.6857,600——
2012-06-19$4.60$4.77152,600——
2012-06-18$4.41$4.57157,900——
2012-06-15$4.60$4.77272,200——
2012-06-14$4.44$4.60161,100——
2012-06-13$4.26$4.41110,500——
2012-06-12$4.27$4.42128,000——
2012-06-11$4.21$4.36168,300——
2012-06-08$4.37$4.53308,300——
2012-06-07$4.44$4.60127,100——
2012-06-06$4.62$4.79320,800——
2012-06-05$4.53$4.69199,900——
2012-06-04$4.59$4.76105,200——
2012-06-01$4.50$4.66139,000——
2012-05-31$4.53$4.69170,600——
2012-05-30$4.63$4.80171,100——
2012-05-29$4.83$5.00247,800——
2012-05-25$4.95$5.1369,000——
2012-05-24$4.93$5.11118,700——
2012-05-23$4.89$5.07162,000——
2012-05-22$4.82$4.99164,000——
2012-05-21$4.78$4.9556,900——
2012-05-18$4.64$4.81190,500——
2012-05-17$4.64$4.81222,200——
2012-05-16$4.83$5.00278,600——
2012-05-15$5.07$5.25245,600——
2012-05-14$4.98$5.13234,900——
2012-05-11$5.21$5.36190,100——
2012-05-10$5.45$5.61127,000——
2012-05-09$5.64$5.81407,500——
2012-05-08$5.88$6.05317,700——
2012-05-07$5.25$5.40247,000——
2012-05-04$5.26$5.41172,500——
2012-05-03$5.27$5.42322,900——
2012-05-02$5.51$5.67180,100——
2012-05-01$5.70$5.87136,000——
2012-04-30$5.59$5.7593,000——
2012-04-27$5.59$5.75211,200——
2012-04-26$5.62$5.78119,400——
2012-04-25$5.83$6.00230,200——
2012-04-24$5.82$5.99212,600——
2012-04-23$5.48$5.6481,000——
2012-04-20$5.59$5.75171,800——
2012-04-19$5.46$5.62162,400——
2012-04-18$5.33$5.49682,900——
2012-04-17$5.40$5.56465,400——
2012-04-16$5.82$5.99705,000——
2012-04-13$5.97$6.15283,900——
2012-04-12$6.31$6.50339,000——
2012-04-11$5.94$6.11159,900——
2012-04-10$5.85$6.02181,900——
2012-04-09$5.84$6.01153,500——
2012-04-05$5.88$6.05116,800——
2012-04-04$5.91$6.08319,200——
2012-04-03$6.15$6.33419,400——
2012-04-02$6.14$6.32226,700——
2012-03-30$6.43$6.62210,200——
2012-03-29$6.33$6.52174,400——
2012-03-28$6.21$6.39164,200——
2012-03-27$6.38$6.57285,800——
2012-03-26$6.38$6.57893,600——
2012-03-23$6.66$6.8691,700——
2012-03-22$6.64$6.83141,500——
2012-03-21$6.81$7.01404,300——
2012-03-20$6.64$6.83429,000——
2012-03-19$6.92$7.12223,900——
2012-03-16$7.12$7.33176,100——
2012-03-15$6.97$7.17114,600——
2012-03-14$6.88$7.08185,300——
2012-03-13$6.99$7.20281,100——
2012-03-12$6.67$6.87389,800——
2012-03-09$6.77$6.97177,300——
2012-03-08$6.90$7.10128,300——
2012-03-07$7.06$7.27357,800——
2012-03-06$6.87$7.07479,300——
2012-03-05$6.97$7.17273,600——
2012-03-02$7.22$7.43196,400——
2012-03-01$7.27$7.48451,300——
2012-02-29$6.88$7.08200,100——
2012-02-28$7.12$7.33346,400——
2012-02-27$6.75$6.95746,900——
2012-02-24$7.12$7.33486,300——
2012-02-23$7.71$7.9477,700——
2012-02-22$7.77$8.00361,600——
2012-02-21$7.98$8.21263,700——
2012-02-17$7.60$7.82497,200——
2012-02-16$7.17$7.38558,000——
2012-02-15$7.08$7.29398,500——
2012-02-14$6.85$7.05357,100——
2012-02-13$6.99$7.20407,900——
2012-02-10$6.99$7.20313,000——
2012-02-09$7.00$7.21578,700——
2012-02-08$7.01$7.22757,000——
2012-02-07$7.24$7.45476,300——
2012-02-06$7.60$7.82190,000——
2012-02-03$7.58$7.80305,500——
2012-02-02$7.64$7.86108,600——
2012-02-01$7.76$7.99180,100——
2012-01-31$7.73$7.96368,200——
2012-01-30$7.50$7.72463,700——
2012-01-27$7.74$7.97449,500——
2012-01-26$8.20$8.44809,600——
2012-01-25$8.02$8.26417,400——
2012-01-24$7.93$8.16370,500——
2012-01-23$7.89$8.12338,100——
2012-01-20$7.90$8.13604,900——
2012-01-19$7.98$8.21462,800——
2012-01-18$7.64$7.86186,600——
2012-01-17$7.28$7.49498,500——
2012-01-13$7.20$7.41331,100——
2012-01-12$7.57$7.79299,400——
2012-01-11$7.51$7.73285,000——
2012-01-10$7.70$7.93380,800——
2012-01-09$7.55$7.77518,000——
2012-01-06$7.61$7.83707,300——
2012-01-05$7.43$7.65660,600——
2012-01-04$7.29$7.501,015,100——
2012-01-03$6.57$6.761,469,000——