Grupo Financiero Galicia S.A. (BCBA:GGAL)
Argentina
· Delayed Price · Currency is ARS 7,680.00
-200.00 (-2.54%)
At close: Dec 5, 2025
Grupo Financiero Galicia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,955.00 | 8,140.00 | 7,660.00 | 7,675.00 | - | -2.60% | 2,823,919 |
| Dec 4, 2025 | 8,100.00 | 8,110.00 | 7,860.00 | 7,880.00 | 7,880.00 | -2.78% | 3,815,505 |
| Dec 3, 2025 | 7,900.00 | 8,130.00 | 7,840.00 | 8,105.00 | 8,105.00 | 2.27% | 3,246,949 |
| Dec 2, 2025 | 8,020.00 | 8,170.00 | 7,850.00 | 7,925.00 | 7,925.00 | -1.00% | 2,330,671 |
| Dec 1, 2025 | 7,920.00 | 8,100.00 | 7,820.00 | 8,005.00 | 8,005.00 | 1.07% | 3,426,686 |
| Nov 28, 2025 | 7,820.00 | 8,265.00 | 7,820.00 | 7,920.00 | 7,920.00 | 0.83% | 4,354,647 |
| Nov 27, 2025 | 7,850.00 | 7,900.00 | 7,755.00 | 7,855.00 | 7,855.00 | 0.32% | 1,045,138 |
| Nov 26, 2025 | 7,440.00 | 7,875.00 | 7,300.00 | 7,830.00 | 7,830.00 | 4.96% | 5,255,801 |
| Nov 25, 2025 | 6,980.00 | 7,485.00 | 6,920.00 | 7,460.00 | 7,460.00 | 6.80% | 5,085,711 |
| Nov 21, 2025 | 7,285.00 | 7,285.00 | 6,915.00 | 6,985.00 | 6,985.00 | -4.25% | 1,475,340 |
| Nov 20, 2025 | 7,340.00 | 7,535.00 | 7,175.00 | 7,295.00 | 7,295.00 | -0.14% | 3,039,365 |
| Nov 19, 2025 | 7,500.00 | 7,625.00 | 7,270.00 | 7,305.00 | 7,305.00 | -3.37% | 4,391,100 |
| Nov 18, 2025 | 7,640.00 | 7,690.00 | 7,305.00 | 7,560.00 | 7,560.00 | -1.05% | 5,581,820 |
| Nov 17, 2025 | 7,835.00 | 7,885.00 | 7,600.00 | 7,640.00 | 7,640.00 | -3.35% | 2,368,247 |
| Nov 14, 2025 | 7,795.00 | 8,055.00 | 7,630.00 | 7,905.00 | 7,905.00 | 1.15% | 3,812,180 |
| Nov 13, 2025 | 8,200.00 | 8,200.00 | 7,755.00 | 7,815.00 | 7,815.00 | -4.75% | 3,180,789 |
| Nov 12, 2025 | 8,150.00 | 8,350.00 | 8,065.00 | 8,205.00 | 8,205.00 | 0.74% | 2,467,350 |
| Nov 11, 2025 | 8,220.00 | 8,305.00 | 8,130.00 | 8,145.00 | 8,145.00 | -0.91% | 2,500,361 |
| Nov 10, 2025 | 8,150.00 | 8,395.00 | 8,120.00 | 8,220.00 | 8,220.00 | 1.80% | 2,872,869 |
| Nov 7, 2025 | 8,600.00 | 8,650.00 | 7,920.00 | 8,075.00 | 8,075.00 | -6.92% | 6,959,547 |
| Nov 6, 2025 | 8,795.00 | 8,840.00 | 8,550.00 | 8,675.00 | 8,652.22 | -1.48% | 2,051,599 |
| Nov 5, 2025 | 9,100.00 | 9,200.00 | 8,725.00 | 8,805.00 | 8,781.88 | -2.87% | 4,835,989 |
| Nov 4, 2025 | 9,070.00 | 9,180.00 | 8,730.00 | 9,065.00 | 9,041.20 | -1.31% | 5,524,559 |
| Nov 3, 2025 | 8,850.00 | 9,395.00 | 8,850.00 | 9,185.00 | 9,160.88 | 3.84% | 7,378,106 |
| Oct 31, 2025 | 8,005.00 | 8,860.00 | 8,000.00 | 8,845.00 | 8,821.77 | 10.49% | 10,849,220 |
| Oct 30, 2025 | 7,845.00 | 8,090.00 | 7,760.00 | 8,005.00 | 7,983.98 | 1.46% | 4,949,766 |
| Oct 29, 2025 | 7,750.00 | 8,035.00 | 7,560.00 | 7,890.00 | 7,869.28 | 3.00% | 7,379,683 |
| Oct 28, 2025 | 7,115.00 | 7,820.00 | 7,050.00 | 7,660.00 | 7,639.89 | 8.04% | 7,732,865 |
| Oct 27, 2025 | 7,025.00 | 7,200.00 | 6,620.00 | 7,090.00 | 7,071.38 | 27.75% | 11,896,690 |
| Oct 24, 2025 | 5,600.00 | 5,615.00 | 5,350.00 | 5,550.00 | 5,535.43 | 2.40% | 8,031,328 |
| Oct 23, 2025 | 5,320.00 | 5,655.00 | 5,300.00 | 5,420.00 | 5,405.77 | 2.17% | 6,888,031 |
| Oct 22, 2025 | 5,200.00 | 5,330.00 | 5,000.00 | 5,305.00 | 5,291.07 | 3.71% | 4,442,238 |
| Oct 21, 2025 | 4,995.00 | 5,310.00 | 4,890.00 | 5,115.00 | 5,101.57 | 2.10% | 4,851,088 |
| Oct 20, 2025 | 4,960.00 | 5,215.00 | 4,907.50 | 5,010.00 | 4,996.84 | 1.01% | 3,182,423 |
| Oct 17, 2025 | 4,850.00 | 4,985.00 | 4,805.00 | 4,960.00 | 4,946.98 | 2.22% | 3,147,538 |
| Oct 16, 2025 | 4,820.00 | 4,900.00 | 4,802.50 | 4,852.50 | 4,839.76 | 1.15% | 5,544,593 |
| Oct 15, 2025 | 4,785.00 | 4,997.50 | 4,652.50 | 4,797.50 | 4,784.90 | 2.24% | 12,546,380 |
| Oct 14, 2025 | 4,900.00 | 5,035.00 | 4,610.00 | 4,692.50 | 4,680.18 | -4.87% | 13,193,960 |
| Oct 13, 2025 | 4,850.00 | 4,950.00 | 4,665.00 | 4,932.50 | 4,919.55 | 1.23% | 7,660,893 |
| Oct 9, 2025 | 4,415.00 | 4,950.00 | 4,415.00 | 4,872.50 | 4,859.71 | 10.86% | 10,927,720 |
| Oct 8, 2025 | 4,350.00 | 4,440.00 | 4,290.00 | 4,395.00 | 4,383.46 | 1.27% | 3,564,887 |
| Oct 7, 2025 | 4,350.00 | 4,410.00 | 4,290.00 | 4,340.00 | 4,328.60 | -0.69% | 2,557,268 |
| Oct 6, 2025 | 4,415.00 | 4,500.00 | 4,225.00 | 4,370.00 | 4,336.27 | -0.11% | 7,986,335 |
| Oct 3, 2025 | 4,360.00 | 4,400.00 | 4,235.00 | 4,375.00 | 4,341.23 | 0.86% | 4,116,874 |
| Oct 2, 2025 | 4,192.50 | 4,387.50 | 4,095.00 | 4,337.50 | 4,304.02 | 3.52% | 8,522,197 |
| Oct 1, 2025 | 4,230.00 | 4,370.00 | 4,175.00 | 4,190.00 | 4,157.66 | -1.41% | 3,098,428 |
| Sep 30, 2025 | 4,355.00 | 4,410.00 | 4,190.00 | 4,250.00 | 4,217.19 | -3.35% | 6,152,983 |
| Sep 29, 2025 | 4,360.00 | 4,450.00 | 4,277.50 | 4,397.50 | 4,363.56 | 1.32% | 2,878,874 |
| Sep 26, 2025 | 4,300.00 | 4,445.00 | 4,210.00 | 4,340.00 | 4,306.50 | 1.34% | 4,775,001 |
| Sep 25, 2025 | 4,567.50 | 4,567.50 | 4,250.00 | 4,282.50 | 4,249.44 | -6.34% | 6,836,118 |
| Sep 24, 2025 | 4,775.00 | 4,990.00 | 4,552.50 | 4,572.50 | 4,537.20 | 2.18% | 7,289,185 |
| Sep 23, 2025 | 4,710.00 | 4,710.00 | 4,360.00 | 4,475.00 | 4,440.46 | -2.88% | 10,403,030 |
| Sep 22, 2025 | 4,610.00 | 4,700.00 | 4,300.00 | 4,607.50 | 4,571.93 | 12.72% | 7,560,334 |
| Sep 19, 2025 | 4,200.00 | 4,250.00 | 3,990.00 | 4,087.50 | 4,055.95 | -2.56% | 6,721,173 |
| Sep 18, 2025 | 4,350.00 | 4,380.00 | 4,067.50 | 4,195.00 | 4,162.62 | -4.82% | 5,889,428 |
| Sep 17, 2025 | 4,440.00 | 4,575.00 | 4,357.50 | 4,407.50 | 4,373.48 | -0.73% | 3,006,715 |
| Sep 16, 2025 | 4,370.00 | 4,490.00 | 4,345.00 | 4,440.00 | 4,405.73 | 3.14% | 3,183,026 |
| Sep 15, 2025 | 4,360.00 | 4,485.00 | 4,292.50 | 4,305.00 | 4,271.77 | -2.38% | 3,512,292 |
| Sep 12, 2025 | 4,550.00 | 4,590.00 | 4,275.00 | 4,410.00 | 4,375.96 | -2.49% | 3,567,521 |
| Sep 11, 2025 | 4,620.00 | 4,710.00 | 4,470.00 | 4,522.50 | 4,487.59 | -2.00% | 3,589,179 |
| Sep 10, 2025 | 4,355.00 | 4,655.00 | 4,350.00 | 4,615.00 | 4,579.38 | 6.71% | 5,967,185 |
| Sep 9, 2025 | 4,580.00 | 4,655.00 | 4,315.00 | 4,325.00 | 4,291.62 | -2.59% | 10,707,090 |
| Sep 8, 2025 | 4,700.00 | 4,885.00 | 4,300.00 | 4,440.00 | 4,405.73 | -20.14% | 17,710,240 |
| Sep 5, 2025 | 5,550.00 | 5,640.00 | 5,370.00 | 5,560.00 | 5,517.08 | 0.36% | 5,065,389 |
| Sep 4, 2025 | 5,300.00 | 5,590.00 | 5,270.00 | 5,540.00 | 5,475.50 | 4.73% | 4,865,163 |
| Sep 3, 2025 | 5,440.00 | 5,510.00 | 5,200.00 | 5,290.00 | 5,228.41 | -2.40% | 7,881,832 |
| Sep 2, 2025 | 5,190.00 | 5,440.00 | 5,000.00 | 5,420.00 | 5,356.90 | 4.23% | 7,045,096 |
| Sep 1, 2025 | 5,320.00 | 5,320.00 | 5,110.00 | 5,200.00 | 5,139.46 | -1.89% | 2,139,677 |
| Aug 29, 2025 | 5,360.00 | 5,360.00 | 5,220.00 | 5,300.00 | 5,238.29 | -1.30% | 3,203,645 |
| Aug 28, 2025 | 5,460.00 | 5,520.00 | 5,360.00 | 5,370.00 | 5,307.48 | -0.92% | 4,854,782 |
| Aug 27, 2025 | 5,600.00 | 5,610.00 | 5,350.00 | 5,420.00 | 5,356.90 | -4.07% | 11,959,960 |
| Aug 26, 2025 | 5,740.00 | 5,750.00 | 5,530.00 | 5,650.00 | 5,584.22 | -1.74% | 9,712,367 |
| Aug 25, 2025 | 6,000.00 | 6,000.00 | 5,720.00 | 5,750.00 | 5,683.06 | -4.80% | 6,422,899 |
| Aug 22, 2025 | 6,150.00 | 6,250.00 | 6,020.00 | 6,040.00 | 5,969.68 | -0.82% | 4,613,381 |
| Aug 21, 2025 | 6,050.00 | 6,180.00 | 5,990.00 | 6,090.00 | 6,019.10 | 0.83% | 3,404,507 |
| Aug 20, 2025 | 6,080.00 | 6,210.00 | 6,030.00 | 6,040.00 | 5,969.68 | -0.49% | 3,095,155 |
| Aug 19, 2025 | 6,300.00 | 6,420.00 | 6,050.00 | 6,070.00 | 5,999.33 | -4.86% | 1,932,993 |
| Aug 18, 2025 | 6,390.00 | 6,450.00 | 6,270.00 | 6,380.00 | 6,305.72 | -1.09% | 1,687,123 |
| Aug 14, 2025 | 6,830.00 | 6,830.00 | 6,360.00 | 6,450.00 | 6,374.91 | -5.56% | 2,670,443 |
| Aug 13, 2025 | 6,830.00 | 6,960.00 | 6,800.00 | 6,830.00 | 6,750.48 | -0.58% | 1,904,438 |
| Aug 12, 2025 | 6,760.00 | 6,920.00 | 6,740.00 | 6,870.00 | 6,790.02 | 1.33% | 2,405,728 |
| Aug 11, 2025 | 6,780.00 | 6,910.00 | 6,720.00 | 6,780.00 | 6,701.06 | - | 2,236,403 |
| Aug 8, 2025 | 6,900.00 | 6,970.00 | 6,670.00 | 6,780.00 | 6,701.06 | -0.88% | 2,016,902 |
| Aug 7, 2025 | 7,050.00 | 7,110.00 | 6,780.00 | 6,840.00 | 6,760.37 | -3.25% | 2,435,359 |
| Aug 6, 2025 | 6,870.00 | 7,100.00 | 6,870.00 | 7,070.00 | 6,966.44 | 3.06% | 3,765,227 |
| Aug 5, 2025 | 6,690.00 | 6,880.00 | 6,690.00 | 6,860.00 | 6,759.52 | 2.54% | 2,112,562 |
| Aug 4, 2025 | 6,650.00 | 6,760.00 | 6,500.00 | 6,690.00 | 6,592.01 | - | 1,675,498 |
| Aug 1, 2025 | 6,790.00 | 6,810.00 | 6,660.00 | 6,690.00 | 6,592.01 | -2.62% | 3,615,980 |
| Jul 31, 2025 | 6,900.00 | 6,960.00 | 6,820.00 | 6,870.00 | 6,769.37 | 0.29% | 2,321,138 |
| Jul 30, 2025 | 6,830.00 | 6,930.00 | 6,710.00 | 6,850.00 | 6,749.66 | 0.29% | 2,686,661 |
| Jul 29, 2025 | 6,620.00 | 6,840.00 | 6,600.00 | 6,830.00 | 6,729.96 | 3.17% | 3,981,502 |
| Jul 28, 2025 | 6,680.00 | 6,730.00 | 6,590.00 | 6,620.00 | 6,523.03 | -0.30% | 2,524,842 |
| Jul 25, 2025 | 6,600.00 | 6,730.00 | 6,590.00 | 6,640.00 | 6,542.74 | 2.15% | 4,469,732 |
| Jul 24, 2025 | 6,220.00 | 6,520.00 | 6,200.00 | 6,500.00 | 6,404.79 | 4.33% | 3,458,259 |
| Jul 23, 2025 | 6,090.00 | 6,250.00 | 6,090.00 | 6,230.00 | 6,138.75 | 3.32% | 2,981,126 |
| Jul 22, 2025 | 6,040.00 | 6,150.00 | 5,950.00 | 6,030.00 | 5,941.67 | -0.17% | 3,132,406 |
| Jul 21, 2025 | 6,150.00 | 6,220.00 | 6,010.00 | 6,040.00 | 5,951.53 | -0.98% | 1,552,882 |
| Jul 18, 2025 | 6,160.00 | 6,270.00 | 6,090.00 | 6,100.00 | 6,010.65 | -0.33% | 2,075,837 |
| Jul 17, 2025 | 6,000.00 | 6,150.00 | 5,930.00 | 6,120.00 | 6,030.36 | 3.38% | 3,571,137 |
| Jul 16, 2025 | 6,080.00 | 6,080.00 | 5,870.00 | 5,920.00 | 5,833.29 | -2.63% | 2,564,806 |