Garovaglio y Zorraquín S.A. (BCBA:GARO)
Argentina
· Delayed Price · Currency is ARS 256.00
-5.50 (-2.10%)
At close: Apr 28, 2026
Garovaglio y Zorraquín Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 265.00 | 270.00 | 257.00 | 261.50 | 261.50 | -0.76% | 8,597 |
| Apr 24, 2026 | 245.00 | 264.00 | 245.00 | 263.50 | 263.50 | 7.77% | 113,555 |
| Apr 23, 2026 | 242.00 | 244.50 | 239.50 | 244.50 | 244.50 | -3.17% | 853 |
| Apr 22, 2026 | 242.00 | 254.00 | 237.00 | 252.50 | 252.50 | 2.85% | 5,250 |
| Apr 21, 2026 | 258.00 | 258.00 | 244.00 | 245.50 | 245.50 | -2.96% | 1,015 |
| Apr 20, 2026 | 250.00 | 255.00 | 250.00 | 253.00 | 253.00 | 2.22% | 14,079 |
| Apr 17, 2026 | 237.00 | 250.00 | 237.00 | 247.50 | 247.50 | 3.34% | 15,303 |
| Apr 16, 2026 | 235.00 | 240.00 | 235.00 | 239.50 | 239.50 | 4.13% | 10,019 |
| Apr 15, 2026 | 239.00 | 239.00 | 228.00 | 230.00 | 230.00 | 0.88% | 753 |
| Apr 14, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | 600 |
| Apr 13, 2026 | 233.00 | 233.00 | 231.50 | 232.00 | 232.00 | -0.43% | 2,669 |
| Apr 10, 2026 | 239.00 | 239.00 | 229.00 | 233.00 | 233.00 | - | 4,572 |
| Apr 9, 2026 | 237.00 | 237.00 | 228.00 | 233.00 | 233.00 | -0.64% | 3,819 |
| Apr 8, 2026 | 229.00 | 236.00 | 229.00 | 234.50 | 234.50 | 2.40% | 62,702 |
| Apr 7, 2026 | 233.00 | 236.00 | 227.00 | 229.00 | 229.00 | 1.10% | 28,572 |
| Apr 6, 2026 | 224.00 | 232.00 | 222.50 | 226.50 | 226.50 | -1.52% | 3,365 |
| Apr 1, 2026 | 217.00 | 230.00 | 210.00 | 230.00 | 230.00 | 3.60% | 90,830 |
| Mar 31, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 1,309 |
| Mar 30, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 2,286 |
| Mar 27, 2026 | 222.00 | 226.00 | 221.00 | 222.00 | 222.00 | -0.89% | 13,145 |
| Mar 26, 2026 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | -1.97% | 3,786 |
| Mar 25, 2026 | 215.00 | 229.00 | 209.00 | 228.50 | 228.50 | 3.86% | 21,589 |
| Mar 23, 2026 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 2.56% | 510 |
| Mar 20, 2026 | 214.00 | 217.00 | 205.00 | 214.50 | 214.50 | 2.88% | 2,323 |
| Mar 19, 2026 | 214.00 | 214.00 | 204.00 | 208.50 | 208.50 | -3.92% | 3,821 |
| Mar 18, 2026 | 214.00 | 218.00 | 212.00 | 217.00 | 217.00 | 1.64% | 3,337 |
| Mar 17, 2026 | 200.00 | 214.00 | 194.00 | 213.50 | 213.50 | 4.66% | 13,648 |
| Mar 16, 2026 | 203.00 | 205.00 | 200.00 | 204.00 | 204.00 | -1.92% | 2,267 |
| Mar 13, 2026 | 203.00 | 208.00 | 200.00 | 208.00 | 208.00 | - | 7,000 |
| Mar 12, 2026 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | - | 15,450 |
| Mar 11, 2026 | 200.00 | 210.00 | 192.00 | 208.00 | 208.00 | 1.96% | 2,987 |
| Mar 10, 2026 | 206.00 | 206.00 | 198.50 | 204.00 | 204.00 | -0.97% | 9,407 |
| Mar 9, 2026 | 223.00 | 223.00 | 205.00 | 206.00 | 206.00 | -4.41% | 3,504 |
| Mar 6, 2026 | 209.00 | 219.00 | 207.00 | 215.50 | 215.50 | 4.61% | 19,354 |
| Mar 5, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 3.00% | 6,801 |
| Mar 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 30,189 |
| Mar 3, 2026 | 200.00 | 203.00 | 199.00 | 200.00 | 200.00 | 1.78% | 93,642 |
| Mar 2, 2026 | 197.00 | 197.00 | 191.00 | 196.50 | 196.50 | -2.24% | 834 |
| Feb 27, 2026 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | -1.95% | 9,871 |
| Feb 26, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | - | 2,728 |
| Feb 25, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | - | 22,865 |
| Feb 24, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 2.50% | 316 |
| Feb 23, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 13,050 |
| Feb 20, 2026 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | - | 65,900 |
| Feb 19, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.25% | 8,839 |
| Feb 18, 2026 | 200.00 | 204.00 | 200.00 | 200.50 | 200.50 | 0.25% | 26,927 |
| Feb 13, 2026 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | -0.74% | 20,870 |
| Feb 12, 2026 | 208.00 | 215.00 | 196.00 | 201.50 | 201.50 | -1.71% | 55,607 |
| Feb 11, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 103,714 |
| Feb 10, 2026 | 206.00 | 215.00 | 205.00 | 205.00 | 205.00 | -2.15% | 51,567 |
| Feb 9, 2026 | 210.00 | 214.00 | 202.00 | 209.50 | 209.50 | -1.87% | 51,939 |
| Feb 6, 2026 | 209.00 | 214.50 | 200.00 | 213.50 | 213.50 | 5.17% | 4,269 |
| Feb 5, 2026 | 207.00 | 215.00 | 200.00 | 203.00 | 203.00 | 1.00% | 40,931 |
| Feb 4, 2026 | 201.00 | 201.00 | 198.00 | 201.00 | 201.00 | 0.75% | 83,640 |
| Feb 3, 2026 | 200.00 | 200.00 | 197.00 | 199.50 | 199.50 | -1.48% | 51,842 |
| Feb 2, 2026 | 206.00 | 209.00 | 200.00 | 202.50 | 202.50 | 1.25% | 5,076 |
| Jan 30, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 5,760 |
| Jan 29, 2026 | 199.00 | 205.00 | 191.00 | 202.00 | 202.00 | 0.50% | 27,510 |
| Jan 28, 2026 | 201.00 | 208.00 | 195.00 | 201.00 | 201.00 | -1.95% | 7,610 |
| Jan 27, 2026 | 206.00 | 211.00 | 205.00 | 205.00 | 205.00 | -2.84% | 4,914 |
| Jan 26, 2026 | 207.00 | 211.00 | 207.00 | 211.00 | 211.00 | 1.44% | 1,076 |
| Jan 23, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | - | 37,418 |
| Jan 22, 2026 | 203.00 | 214.00 | 201.00 | 208.00 | 208.00 | - | 8,258 |
| Jan 21, 2026 | 202.00 | 215.50 | 199.00 | 208.00 | 208.00 | - | 11,039 |
| Jan 20, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 54,100 |
| Jan 19, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 100 |
| Jan 16, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | - | 31,100 |
| Jan 15, 2026 | 208.00 | 210.50 | 204.50 | 208.00 | 208.00 | -1.19% | 28,663 |
| Jan 14, 2026 | 208.00 | 216.00 | 206.00 | 210.50 | 210.50 | -0.24% | 31,324 |
| Jan 13, 2026 | 203.00 | 214.00 | 197.00 | 211.00 | 211.00 | 2.18% | 7,259 |
| Jan 12, 2026 | 215.00 | 215.00 | 204.00 | 206.50 | 206.50 | -2.59% | 23,497 |
| Jan 9, 2026 | 210.00 | 212.00 | 202.00 | 212.00 | 212.00 | 1.92% | 8,350 |
| Jan 8, 2026 | 205.00 | 208.00 | 200.00 | 208.00 | 208.00 | -0.95% | 8,189 |
| Jan 7, 2026 | 219.00 | 219.00 | 203.00 | 210.00 | 210.00 | -3.67% | 10,067 |
| Jan 6, 2026 | 210.00 | 219.00 | 207.00 | 218.00 | 218.00 | 3.81% | 5,796 |
| Jan 5, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.55% | 5,916 |
| Jan 2, 2026 | 213.00 | 219.00 | 213.00 | 215.50 | 215.50 | 1.17% | 15,653 |
| Dec 30, 2025 | 218.50 | 218.50 | 207.00 | 213.00 | 213.00 | -1.39% | 13,983 |
| Dec 29, 2025 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 13,139 |
| Dec 26, 2025 | 220.50 | 223.00 | 220.00 | 222.00 | 222.00 | 0.91% | 12,743 |
| Dec 24, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -1.35% | 2,629 |
| Dec 23, 2025 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | 0.68% | 5,669 |
| Dec 22, 2025 | 223.50 | 223.50 | 216.00 | 221.50 | 221.50 | -0.89% | 15,245 |
| Dec 19, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.68% | 608 |
| Dec 18, 2025 | 206.00 | 222.00 | 206.00 | 222.00 | 222.00 | 4.72% | 4,389 |
| Dec 17, 2025 | 219.00 | 219.00 | 209.00 | 212.00 | 212.00 | -4.93% | 3,843 |
| Dec 16, 2025 | 230.00 | 230.00 | 222.50 | 223.00 | 223.00 | -1.33% | 24,808 |
| Dec 15, 2025 | 215.00 | 228.00 | 215.00 | 226.00 | 226.00 | 5.12% | 6,344 |
| Dec 12, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 1,761 |
| Dec 11, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.47% | 108 |
| Dec 10, 2025 | 219.00 | 225.00 | 214.00 | 214.00 | 214.00 | -2.73% | 5,562 |
| Dec 9, 2025 | 227.00 | 230.00 | 212.50 | 220.00 | 220.00 | -2.00% | 9,398 |
| Dec 5, 2025 | 230.00 | 230.00 | 221.00 | 224.50 | 224.50 | -1.32% | 23,939 |
| Dec 4, 2025 | 230.00 | 235.50 | 223.00 | 227.50 | 227.50 | -2.78% | 12,482 |
| Dec 3, 2025 | 230.00 | 235.00 | 223.50 | 234.00 | 234.00 | -0.85% | 25,088 |
| Dec 2, 2025 | 240.00 | 240.50 | 236.00 | 236.00 | 236.00 | 2.61% | 11,409 |
| Dec 1, 2025 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.95% | 5,518 |
| Nov 28, 2025 | 233.00 | 238.00 | 230.00 | 237.00 | 237.00 | 3.04% | 15,489 |
| Nov 27, 2025 | 225.50 | 239.50 | 225.50 | 230.00 | 230.00 | 4.55% | 18,732 |
| Nov 26, 2025 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 2.80% | 3,010 |