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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.23$17.37823,800——
2019-12-30$16.29$17.441,379,400——
2019-12-27$16.42$17.582,101,900——
2019-12-26$17.05$18.252,750,100——
2019-12-24$16.48$17.641,699,200——
2019-12-23$16.34$17.492,435,000——
2019-12-20$15.00$16.062,112,800——
2019-12-19$14.80$15.841,841,700——
2019-12-18$14.79$15.832,599,400——
2019-12-17$14.54$15.562,092,500——
2019-12-16$14.47$15.491,856,400——
2019-12-13$14.75$15.791,666,700——
2019-12-12$13.96$14.941,594,700——
2019-12-11$13.20$14.13734,000——
2019-12-10$13.25$14.181,386,200——
2019-12-09$14.05$15.041,571,400——
2019-12-06$13.80$14.771,902,200——
2019-12-05$13.23$14.161,100,600——
2019-12-04$13.42$14.371,173,200——
2019-12-03$12.87$13.78689,700——
2019-12-02$12.85$13.761,075,800——
2019-11-29$13.36$14.30647,700——
2019-11-27$13.78$14.751,874,900——
2019-11-26$12.90$13.812,209,400——
2019-11-25$12.81$13.71794,000——
2019-11-22$12.74$13.641,189,700——
2019-11-21$12.69$13.58854,500——
2019-11-20$12.54$13.421,552,200——
2019-11-19$11.84$12.67652,400——
2019-11-18$11.38$12.18665,800——
2019-11-15$11.58$12.40644,600——
2019-11-14$11.07$11.851,053,000——
2019-11-13$11.60$12.421,325,000——
2019-11-12$12.07$12.921,269,600——
2019-11-11$12.72$13.621,100,000——
2019-11-08$12.41$13.28785,700——
2019-11-07$12.59$13.48947,400——
2019-11-06$12.20$13.061,103,800——
2019-11-05$12.68$13.57775,700——
2019-11-04$12.54$13.421,289,000——
2019-11-01$11.79$12.62760,000——
2019-10-31$11.56$12.371,044,700——
2019-10-30$11.40$12.201,021,500——
2019-10-29$11.39$12.192,554,500——
2019-10-28$11.28$12.073,640,000——
2019-10-25$12.73$13.632,160,000——
2019-10-24$12.42$13.301,071,000——
2019-10-23$12.69$13.581,272,200——
2019-10-22$12.38$13.251,056,500——
2019-10-21$12.84$13.741,198,500——
2019-10-18$12.51$13.39789,500——
2019-10-17$12.51$13.39891,000——
2019-10-16$12.85$13.76806,300——
2019-10-15$13.24$14.171,058,400——
2019-10-14$12.85$13.76544,500——
2019-10-11$13.06$13.981,013,500——
2019-10-10$13.39$14.331,207,300——
2019-10-09$12.75$13.65938,200——
2019-10-08$12.71$13.611,207,000——
2019-10-07$13.36$14.301,547,900——
2019-10-04$13.51$14.461,332,300——
2019-10-03$13.11$14.03887,500——
2019-10-02$13.13$14.061,251,100——
2019-10-01$12.76$13.661,268,000——
2019-09-30$13.00$13.921,535,500——
2019-09-27$13.07$13.991,784,400——
2019-09-26$12.40$13.271,340,900——
2019-09-25$12.36$13.231,273,300——
2019-09-24$11.78$12.611,486,000——
2019-09-23$11.87$12.71912,900——
2019-09-20$11.90$12.742,552,100——
2019-09-19$12.23$13.092,398,200——
2019-09-18$11.84$12.671,069,900——
2019-09-17$12.03$12.881,170,000——
2019-09-16$11.83$12.661,659,500——
2019-09-13$11.13$11.911,937,400——
2019-09-12$11.78$12.611,142,000——
2019-09-11$12.02$12.871,851,600——
2019-09-10$11.90$12.741,871,200——
2019-09-09$11.80$12.631,644,100——
2019-09-06$11.73$12.563,170,600——
2019-09-05$11.45$12.265,382,000——
2019-09-04$11.05$11.834,844,300——
2019-09-03$9.57$10.246,994,500——
2019-08-30$10.84$11.603,838,200——
2019-08-29$11.90$12.744,702,700——
2019-08-28$12.74$13.642,206,700——
2019-08-27$12.87$13.784,186,700——
2019-08-26$13.95$14.931,817,500——
2019-08-23$14.69$15.721,644,700——
2019-08-22$15.55$16.651,636,400——
2019-08-21$15.59$16.691,878,400——
2019-08-20$15.14$16.213,133,000——
2019-08-19$14.95$16.005,164,000——
2019-08-16$17.74$18.993,822,800——
2019-08-15$17.47$18.705,420,100——
2019-08-14$16.58$17.755,068,500——
2019-08-13$17.23$18.446,724,700——
2019-08-12$16.75$17.9330,223,700——
2019-08-09$38.17$40.861,954,900——
2019-08-08$34.95$37.411,130,600——
2019-08-07$34.54$36.97748,100——
2019-08-06$35.32$37.81724,500——
2019-08-05$34.08$36.481,022,600——
2019-08-02$35.02$37.49901,400——
2019-08-01$35.41$37.90727,200——
2019-07-31$36.74$39.331,027,700——
2019-07-30$37.60$40.25828,700——
2019-07-29$38.19$40.881,311,700——
2019-07-26$37.42$40.061,584,900——
2019-07-25$33.97$36.36791,100——
2019-07-24$33.94$36.33567,700——
2019-07-23$33.79$36.17839,100——
2019-07-22$33.50$35.861,244,600——
2019-07-19$34.90$37.36719,800——
2019-07-18$35.34$37.831,152,200——
2019-07-17$35.91$38.44759,200——
2019-07-16$36.17$38.721,087,500——
2019-07-15$35.87$38.401,024,200——
2019-07-12$37.86$40.53587,200——
2019-07-11$37.93$40.60844,300——
2019-07-10$38.00$40.681,033,100——
2019-07-09$38.15$40.84801,200——
2019-07-08$37.49$40.13870,100——
2019-07-05$36.40$38.96517,700——
2019-07-03$36.45$39.02779,600——
2019-07-02$36.73$39.321,215,400——
2019-07-01$35.51$38.011,114,700——
2019-06-28$35.50$38.001,245,200——
2019-06-27$33.91$36.30958,800——
2019-06-26$33.71$36.081,022,900——
2019-06-25$34.76$37.21966,200——
2019-06-24$34.28$36.70765,900——
2019-06-21$34.13$36.531,236,200——
2019-06-20$33.91$36.301,265,000——
2019-06-19$32.70$35.00954,500——
2019-06-18$33.59$35.961,019,200——
2019-06-17$33.03$35.36736,300——
2019-06-14$32.90$35.221,491,200——
2019-06-13$34.05$36.452,499,900——
2019-06-12$34.62$37.064,838,200——
2019-06-11$30.78$32.952,999,200——
2019-06-10$28.55$30.561,301,800——
2019-06-07$27.41$29.34721,900——
2019-06-06$27.62$29.571,094,600——
2019-06-05$26.97$28.871,591,800——
2019-06-04$26.52$28.391,476,300——
2019-06-03$25.00$26.761,184,700——
2019-05-31$25.61$27.411,049,600——
2019-05-30$25.91$27.741,264,000——
2019-05-29$25.59$27.391,475,800——
2019-05-28$25.76$27.5715,804,000——
2019-05-24$26.60$28.471,292,600——
2019-05-23$25.97$27.801,125,100——
2019-05-22$26.21$28.061,196,200——
2019-05-21$26.08$27.922,107,700——
2019-05-20$24.69$26.431,619,700——
2019-05-17$24.43$26.151,090,400——
2019-05-16$25.33$27.111,406,900——
2019-05-15$24.76$26.501,500,200——
2019-05-14$24.34$25.72932,000——
2019-05-13$23.81$25.161,205,200——
2019-05-10$24.72$26.121,361,600——
2019-05-09$25.55$27.001,068,300——
2019-05-08$24.54$25.931,236,300——
2019-05-07$23.44$24.77839,500——
2019-05-06$24.27$25.65971,600——
2019-05-03$24.49$25.882,030,300——
2019-05-02$23.11$24.421,221,500——
2019-05-01$22.17$23.43734,900——
2019-04-30$21.78$23.01896,800——
2019-04-29$21.29$22.501,098,300——
2019-04-26$21.01$22.202,080,400——
2019-04-25$21.13$22.335,036,500——
2019-04-24$21.72$22.954,208,600——
2019-04-23$24.53$25.92949,700——
2019-04-22$24.33$25.711,186,700——
2019-04-18$24.04$25.402,032,700——
2019-04-17$26.13$27.611,082,400——
2019-04-16$25.78$27.241,265,000——
2019-04-15$26.52$28.021,213,900——
2019-04-12$25.61$27.061,266,900——
2019-04-11$24.57$25.96579,700——
2019-04-10$25.18$26.611,023,600——
2019-04-09$24.33$25.711,141,600——
2019-04-08$25.47$26.91879,300——
2019-04-05$24.97$26.39802,000——
2019-04-04$24.61$26.01737,800——
2019-04-03$24.39$25.77649,300——
2019-04-02$24.63$26.03591,500——
2019-04-01$25.52$26.97704,100——
2019-03-29$25.52$26.971,058,400——
2019-03-28$24.86$26.271,579,000——
2019-03-27$24.25$25.622,594,600——
2019-03-26$25.48$26.921,850,900——
2019-03-25$26.87$28.391,268,800——
2019-03-22$25.84$27.301,270,700——
2019-03-21$28.14$29.74666,500——
2019-03-20$28.93$30.57807,600——
2019-03-19$28.89$30.531,227,500——
2019-03-18$29.39$31.06694,700——
2019-03-15$28.32$29.931,031,500——
2019-03-14$27.27$28.82601,900——
2019-03-13$27.63$29.20580,400——
2019-03-12$27.16$28.701,037,500——
2019-03-11$27.47$29.03802,300——
2019-03-08$26.48$27.981,479,200——
2019-03-07$25.60$27.051,808,000——
2019-03-06$26.27$27.761,741,600——
2019-03-05$28.28$29.88509,400——
2019-03-04$28.39$30.00824,800——
2019-03-01$29.06$30.71905,800——
2019-02-28$30.57$32.301,401,000——
2019-02-27$31.64$33.43743,500——
2019-02-26$33.03$34.90365,700——
2019-02-25$33.46$35.36413,200——
2019-02-22$33.67$35.58764,900——
2019-02-21$32.42$34.26557,100——
2019-02-20$33.00$34.871,481,900——
2019-02-19$32.61$34.461,796,100——
2019-02-15$34.78$36.75558,900——
2019-02-14$35.42$37.43593,000——
2019-02-13$35.20$37.20552,300——
2019-02-12$36.76$38.84915,200——
2019-02-11$36.32$38.38995,300——
2019-02-08$35.99$38.03813,500——
2019-02-07$35.20$37.20820,600——
2019-02-06$35.49$37.50787,500——
2019-02-05$37.30$39.411,553,500——
2019-02-04$37.06$39.161,111,600——
2019-02-01$36.18$38.23657,000——
2019-01-31$36.51$38.58874,000——
2019-01-30$35.56$37.58397,400——
2019-01-29$34.75$36.72368,700——
2019-01-28$34.79$36.76812,000——
2019-01-25$34.34$36.29736,100——
2019-01-24$33.51$35.41996,000——
2019-01-23$33.78$35.69851,200——
2019-01-22$32.48$34.32460,800——
2019-01-18$33.21$35.091,065,000——
2019-01-17$31.76$33.56582,600——
2019-01-16$31.54$33.33813,500——
2019-01-15$31.80$33.60485,300——
2019-01-14$32.09$33.91352,600——
2019-01-11$32.49$34.33663,300——
2019-01-10$33.44$35.34695,100——
2019-01-09$32.37$34.201,488,100——
2019-01-08$31.46$33.241,130,300——
2019-01-07$31.24$33.011,157,100——
2019-01-04$30.70$32.441,516,200——
2019-01-03$28.68$30.31759,200——
2019-01-02$28.48$30.09656,400——