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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.74$9.46696,800——
2020-12-30$8.88$9.61767,100——
2020-12-29$9.13$9.891,027,900——
2020-12-28$8.67$9.39499,100——
2020-12-24$8.68$9.40181,500——
2020-12-23$8.69$9.41356,600——
2020-12-22$8.45$9.15633,600——
2020-12-21$8.47$9.17570,500——
2020-12-18$8.73$9.45868,600——
2020-12-17$8.90$9.64530,300——
2020-12-16$9.04$9.79461,700——
2020-12-15$9.06$9.81381,700——
2020-12-14$8.81$9.54539,700——
2020-12-11$8.99$9.73520,800——
2020-12-10$9.38$10.16859,100——
2020-12-09$8.79$9.52628,700——
2020-12-08$8.72$9.44381,800——
2020-12-07$8.95$9.69477,900——
2020-12-04$9.08$9.83567,600——
2020-12-03$8.97$9.71479,000——
2020-12-02$9.12$9.87570,200——
2020-12-01$8.86$9.59593,300——
2020-11-30$8.61$9.32620,700——
2020-11-27$9.07$9.82490,600——
2020-11-25$8.76$9.48472,000——
2020-11-24$8.82$9.551,220,200——
2020-11-23$8.31$9.00706,000——
2020-11-20$8.12$8.79609,500——
2020-11-19$8.33$9.02594,700——
2020-11-18$8.19$8.87712,000——
2020-11-17$8.61$9.32819,300——
2020-11-16$8.37$9.06724,000——
2020-11-13$8.26$8.94687,700——
2020-11-12$7.91$8.561,186,900——
2020-11-11$8.30$8.991,158,500——
2020-11-10$8.80$9.532,131,700——
2020-11-09$8.09$8.761,511,300——
2020-11-06$7.61$8.241,046,000——
2020-11-05$7.52$8.141,701,000——
2020-11-04$7.02$7.60737,400——
2020-11-03$7.05$7.631,370,400——
2020-11-02$6.94$7.511,639,200——
2020-10-30$6.26$6.78677,700——
2020-10-29$6.31$6.831,028,500——
2020-10-28$6.12$6.631,204,000——
2020-10-27$6.36$6.89696,100——
2020-10-26$6.72$7.28718,500——
2020-10-23$6.65$7.20554,600——
2020-10-22$6.60$7.15978,100——
2020-10-21$6.49$7.031,120,400——
2020-10-20$6.61$7.161,260,000——
2020-10-19$6.89$7.461,290,600——
2020-10-16$6.76$7.321,075,100——
2020-10-15$6.56$7.10934,600——
2020-10-14$6.61$7.161,491,000——
2020-10-13$6.79$7.35906,300——
2020-10-12$7.00$7.58616,500——
2020-10-09$7.06$7.64692,500——
2020-10-08$7.25$7.76572,500——
2020-10-07$7.06$7.56636,500——
2020-10-06$6.91$7.401,104,800——
2020-10-05$7.12$7.621,320,000——
2020-10-02$7.29$7.80551,700——
2020-10-01$7.42$7.94919,200——
2020-09-30$7.24$7.75779,000——
2020-09-29$7.16$7.661,088,700——
2020-09-28$7.23$7.741,272,200——
2020-09-25$7.40$7.921,740,200——
2020-09-24$7.63$8.172,650,300——
2020-09-23$6.86$7.341,511,700——
2020-09-22$7.25$7.761,276,600——
2020-09-21$7.60$8.141,522,300——
2020-09-18$7.86$8.413,220,500——
2020-09-17$7.88$8.441,690,700——
2020-09-16$8.36$8.952,937,000——
2020-09-15$9.17$9.821,635,100——
2020-09-14$9.21$9.861,711,200——
2020-09-11$9.74$10.431,001,800——
2020-09-10$10.25$10.97900,300——
2020-09-09$10.28$11.00816,700——
2020-09-08$10.26$10.98753,300——
2020-09-04$10.18$10.90757,800——
2020-09-03$10.28$11.00920,300——
2020-09-02$10.11$10.821,222,100——
2020-09-01$10.40$11.13579,500——
2020-08-31$10.33$11.061,591,100——
2020-08-28$10.60$11.35949,300——
2020-08-27$9.90$10.60585,200——
2020-08-26$10.04$10.75923,200——
2020-08-25$10.17$10.891,204,600——
2020-08-24$10.06$10.771,306,800——
2020-08-21$10.11$10.821,508,100——
2020-08-20$10.25$10.971,465,000——
2020-08-19$10.37$11.101,258,500——
2020-08-18$10.66$11.411,013,600——
2020-08-17$10.79$11.551,030,600——
2020-08-14$11.37$12.17622,100——
2020-08-13$11.53$12.34918,300——
2020-08-12$11.46$12.271,762,700——
2020-08-11$11.86$12.701,350,100——
2020-08-10$12.44$13.32814,800——
2020-08-07$12.85$13.76968,300——
2020-08-06$12.69$13.581,113,300——
2020-08-05$12.65$13.541,835,300——
2020-08-04$13.05$13.975,395,200——
2020-08-03$13.27$14.203,159,700——
2020-07-31$12.00$12.85745,500——
2020-07-30$12.12$12.971,206,200——
2020-07-29$12.32$13.19669,200——
2020-07-28$12.22$13.08985,100——
2020-07-27$12.77$13.671,180,400——
2020-07-24$12.47$13.351,359,300——
2020-07-23$12.47$13.352,047,300——
2020-07-22$12.30$13.171,762,700——
2020-07-21$11.36$12.162,429,000——
2020-07-20$10.89$11.661,123,700——
2020-07-17$11.23$12.021,337,900——
2020-07-16$11.51$12.32634,400——
2020-07-15$11.68$12.501,274,500——
2020-07-14$11.27$12.061,504,300——
2020-07-13$11.34$12.142,709,700——
2020-07-10$11.37$12.171,285,600——
2020-07-09$10.52$11.26843,900——
2020-07-08$11.03$11.81989,700——
2020-07-07$10.89$11.662,270,600——
2020-07-06$11.32$12.123,866,800——
2020-07-02$9.22$9.871,909,700——
2020-07-01$9.77$10.46970,000——
2020-06-30$9.70$10.381,672,800——
2020-06-29$10.33$11.06889,800——
2020-06-26$10.21$10.93917,400——
2020-06-25$10.67$11.421,647,700——
2020-06-24$10.04$10.751,756,800——
2020-06-23$10.24$10.961,507,000——
2020-06-22$9.85$10.541,566,200——
2020-06-19$10.22$10.943,029,400——
2020-06-18$9.33$9.992,356,900——
2020-06-17$10.06$10.771,433,700——
2020-06-16$10.39$11.121,404,300——
2020-06-15$10.43$11.16965,600——
2020-06-12$10.75$11.511,345,000——
2020-06-11$9.98$10.681,718,600——
2020-06-10$10.86$11.631,717,000——
2020-06-09$10.77$11.532,111,900——
2020-06-08$11.50$12.312,425,000——
2020-06-05$10.37$11.101,903,000——
2020-06-04$10.18$10.902,174,600——
2020-06-03$10.16$10.882,705,000——
2020-06-02$9.39$10.052,081,000——
2020-06-01$8.53$9.132,156,700——
2020-05-29$8.01$8.5714,391,500——
2020-05-28$8.83$9.453,547,900——
2020-05-27$9.66$10.341,734,400——
2020-05-26$9.53$10.201,996,100——
2020-05-22$9.51$10.181,756,000——
2020-05-21$9.38$10.041,978,000——
2020-05-20$8.76$9.381,494,500——
2020-05-19$8.49$9.091,643,100——
2020-05-18$8.89$9.521,479,400——
2020-05-15$8.40$8.991,555,900——
2020-05-14$8.46$9.061,957,100——
2020-05-13$7.93$8.493,288,000——
2020-05-12$8.73$9.352,137,500——
2020-05-11$8.81$9.431,600,500——
2020-05-08$8.10$8.671,707,900——
2020-05-07$7.84$8.392,172,200——
2020-05-06$7.25$7.761,112,200——
2020-05-05$6.90$7.391,185,100——
2020-05-04$7.06$7.561,179,300——
2020-05-01$6.63$7.10926,700——
2020-04-30$7.12$7.621,247,200——
2020-04-29$7.48$8.011,765,900——
2020-04-28$6.98$7.472,273,100——
2020-04-27$5.93$6.352,267,500——
2020-04-24$6.10$6.531,468,400——
2020-04-23$6.30$6.742,151,000——
2020-04-22$6.67$7.141,070,900——
2020-04-21$6.85$7.331,157,400——
2020-04-20$7.32$7.841,542,900——
2020-04-17$7.33$7.851,751,400——
2020-04-16$7.48$8.011,241,700——
2020-04-15$7.58$8.111,518,700——
2020-04-14$7.12$7.62896,100——
2020-04-13$6.83$7.31891,400——
2020-04-09$7.09$7.59824,800——
2020-04-08$7.20$7.71993,900——
2020-04-07$6.93$7.421,346,900——
2020-04-06$7.01$7.501,123,300——
2020-04-03$7.34$7.86806,000——
2020-04-02$7.20$7.71676,400——
2020-04-01$6.79$7.27722,300——
2020-03-31$7.05$7.55992,400——
2020-03-30$6.73$7.20830,300——
2020-03-27$6.74$7.21901,900——
2020-03-26$7.85$8.40930,800——
2020-03-25$7.62$8.161,058,500——
2020-03-24$7.27$7.781,009,500——
2020-03-23$6.45$6.90874,700——
2020-03-20$6.81$7.291,928,400——
2020-03-19$6.10$6.531,430,500——
2020-03-18$6.08$6.512,319,500——
2020-03-17$7.64$8.181,609,600——
2020-03-16$7.14$7.642,177,100——
2020-03-13$9.21$9.861,199,400——
2020-03-12$8.73$9.351,314,600——
2020-03-11$10.16$10.88781,800——
2020-03-10$11.06$11.841,225,200——
2020-03-09$9.96$10.661,922,400——
2020-03-06$12.22$13.08880,700——
2020-03-05$13.19$14.12579,300——
2020-03-04$13.57$14.53484,000——
2020-03-03$12.96$13.871,067,600——
2020-03-02$13.08$14.00761,800——
2020-02-28$12.64$13.531,681,300——
2020-02-27$13.03$13.95892,700——
2020-02-26$13.30$14.24739,800——
2020-02-25$13.25$14.181,016,600——
2020-02-24$13.95$14.93754,700——
2020-02-21$14.49$15.51768,200——
2020-02-20$14.31$15.321,577,900——
2020-02-19$14.09$15.08749,000——
2020-02-18$13.70$14.67592,200——
2020-02-14$13.79$14.76964,300——
2020-02-13$13.58$14.542,236,000——
2020-02-12$14.81$15.85600,400——
2020-02-11$14.66$15.69875,400——
2020-02-10$14.99$16.05332,300——
2020-02-07$14.98$16.04933,500——
2020-02-06$14.80$15.84601,600——
2020-02-05$14.73$15.77934,000——
2020-02-04$14.80$15.842,161,700——
2020-02-03$15.19$16.26963,700——
2020-01-31$14.35$15.36675,200——
2020-01-30$14.84$15.89508,600——
2020-01-29$14.41$15.43781,900——
2020-01-28$14.45$15.47825,400——
2020-01-27$13.75$14.721,048,600——
2020-01-24$13.99$14.98714,400——
2020-01-23$14.55$15.58986,200——
2020-01-22$14.97$16.021,321,900——
2020-01-21$15.08$16.141,260,000——
2020-01-17$15.60$16.701,358,800——
2020-01-16$15.26$16.341,241,100——
2020-01-15$14.83$15.871,322,200——
2020-01-14$15.47$16.561,982,700——
2020-01-13$15.62$16.721,529,100——
2020-01-10$16.37$17.52879,400——
2020-01-09$16.65$17.821,210,200——
2020-01-08$16.04$17.171,310,400——
2020-01-07$15.87$16.99744,100——
2020-01-06$15.97$17.10958,400——
2020-01-03$15.80$16.911,401,500——
2020-01-02$16.41$17.572,010,900——