Grupo Financiero Galicia S.A. (GGAL)
NASDAQ: GGAL · Real-Time Price · USD
50.07
-1.71 (-3.30%)
At close: Dec 5, 2025, 4:00 PM EST
49.94
-0.13 (-0.26%)
After-hours: Dec 5, 2025, 6:58 PM EST
Grupo Financiero Galicia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.11 | 54.02 | 50.04 | 50.07 | 50.07 | -3.29% | 1,394,382 |
| Dec 4, 2025 | 53.14 | 53.66 | 51.55 | 51.78 | 51.78 | -2.22% | 1,118,017 |
| Dec 3, 2025 | 51.69 | 53.83 | 51.35 | 52.95 | 52.95 | 3.62% | 1,060,171 |
| Dec 2, 2025 | 52.85 | 52.98 | 50.95 | 51.10 | 51.10 | -2.69% | 1,000,655 |
| Dec 1, 2025 | 52.86 | 54.01 | 52.19 | 52.51 | 52.51 | -1.98% | 1,422,869 |
| Nov 28, 2025 | 51.41 | 54.77 | 51.41 | 53.57 | 53.43 | 4.87% | 1,672,737 |
| Nov 26, 2025 | 49.19 | 51.63 | 48.73 | 51.08 | 50.95 | 4.48% | 1,994,895 |
| Nov 25, 2025 | 46.73 | 49.24 | 45.61 | 48.89 | 48.76 | 4.47% | 1,926,584 |
| Nov 24, 2025 | 46.11 | 46.89 | 44.86 | 46.80 | 46.68 | 1.43% | 1,658,058 |
| Nov 21, 2025 | 47.23 | 48.18 | 45.72 | 46.14 | 46.02 | -4.73% | 2,087,729 |
| Nov 20, 2025 | 50.74 | 51.01 | 48.15 | 48.43 | 48.30 | -2.57% | 1,805,712 |
| Nov 19, 2025 | 51.04 | 52.06 | 49.22 | 49.71 | 49.58 | -2.32% | 1,743,867 |
| Nov 18, 2025 | 50.37 | 52.14 | 49.50 | 50.89 | 50.76 | -1.11% | 1,563,234 |
| Nov 17, 2025 | 52.30 | 52.90 | 51.09 | 51.46 | 51.32 | -2.56% | 1,211,295 |
| Nov 14, 2025 | 52.10 | 54.09 | 51.45 | 52.81 | 52.67 | -1.47% | 1,818,448 |
| Nov 13, 2025 | 55.06 | 55.99 | 52.32 | 53.60 | 53.46 | -3.23% | 1,312,547 |
| Nov 12, 2025 | 55.15 | 57.20 | 55.00 | 55.39 | 55.24 | 0.36% | 1,297,051 |
| Nov 11, 2025 | 55.48 | 56.43 | 55.05 | 55.19 | 55.05 | -1.27% | 1,191,217 |
| Nov 10, 2025 | 57.05 | 57.47 | 55.28 | 55.90 | 55.75 | 0.74% | 1,414,601 |
| Nov 7, 2025 | 56.27 | 57.49 | 53.39 | 55.49 | 55.34 | -3.58% | 3,212,087 |
| Nov 6, 2025 | 58.99 | 58.99 | 56.86 | 57.55 | 57.40 | -2.74% | 1,447,116 |
| Nov 5, 2025 | 60.91 | 61.20 | 58.12 | 59.17 | 59.01 | -0.15% | 2,173,680 |
| Nov 4, 2025 | 57.50 | 60.92 | 57.50 | 59.26 | 59.10 | -2.52% | 2,390,587 |
| Nov 3, 2025 | 62.52 | 62.52 | 58.92 | 60.79 | 60.63 | 2.81% | 3,308,128 |
| Oct 31, 2025 | 54.46 | 59.35 | 54.11 | 59.13 | 58.84 | 9.96% | 4,160,082 |
| Oct 30, 2025 | 54.96 | 56.21 | 53.30 | 53.78 | 53.51 | -2.32% | 3,967,642 |
| Oct 29, 2025 | 52.98 | 55.72 | 50.61 | 55.05 | 54.78 | 5.06% | 4,641,799 |
| Oct 28, 2025 | 49.51 | 53.38 | 48.40 | 52.40 | 52.14 | 6.63% | 5,479,425 |
| Oct 27, 2025 | 50.00 | 52.13 | 47.07 | 49.14 | 48.90 | 38.70% | 14,619,719 |
| Oct 24, 2025 | 35.10 | 36.10 | 35.07 | 35.43 | 35.26 | 1.69% | 2,775,176 |
| Oct 23, 2025 | 33.02 | 36.39 | 33.01 | 34.84 | 34.67 | 5.51% | 3,708,628 |
| Oct 22, 2025 | 31.92 | 33.25 | 31.14 | 33.02 | 32.86 | 2.80% | 3,500,685 |
| Oct 21, 2025 | 31.94 | 34.19 | 31.84 | 32.12 | 31.96 | 0.09% | 2,777,778 |
| Oct 20, 2025 | 33.13 | 34.14 | 31.74 | 32.09 | 31.93 | -1.23% | 2,690,370 |
| Oct 17, 2025 | 32.77 | 33.81 | 32.00 | 32.49 | 32.33 | -2.17% | 2,557,320 |
| Oct 16, 2025 | 33.69 | 33.95 | 32.37 | 33.21 | 33.05 | -0.15% | 2,413,679 |
| Oct 15, 2025 | 32.91 | 34.30 | 31.69 | 33.26 | 33.10 | 3.26% | 4,969,741 |
| Oct 14, 2025 | 33.86 | 35.21 | 31.50 | 32.21 | 32.05 | -5.98% | 5,401,124 |
| Oct 13, 2025 | 33.69 | 34.78 | 33.24 | 34.26 | 34.09 | 3.41% | 2,923,810 |
| Oct 10, 2025 | 34.41 | 34.54 | 31.87 | 33.13 | 32.97 | -3.97% | 4,696,083 |
| Oct 9, 2025 | 28.95 | 34.54 | 28.91 | 34.50 | 34.33 | 21.65% | 9,041,133 |
| Oct 8, 2025 | 27.81 | 28.88 | 27.50 | 28.36 | 28.22 | 2.01% | 1,556,587 |
| Oct 7, 2025 | 28.75 | 29.01 | 27.76 | 27.80 | 27.66 | -3.44% | 1,403,361 |
| Oct 6, 2025 | 28.70 | 28.97 | 27.38 | 28.79 | 28.65 | 0.35% | 2,341,856 |
| Oct 3, 2025 | 27.67 | 28.80 | 27.28 | 28.69 | 28.55 | 2.65% | 2,817,310 |
| Oct 2, 2025 | 26.66 | 28.12 | 26.06 | 27.95 | 27.81 | 4.96% | 4,424,641 |
| Oct 1, 2025 | 27.62 | 28.23 | 26.57 | 26.63 | 26.50 | -3.37% | 2,906,720 |
| Sep 30, 2025 | 29.28 | 29.46 | 27.37 | 27.56 | 27.42 | -6.48% | 3,090,577 |
| Sep 29, 2025 | 29.60 | 30.44 | 29.25 | 29.47 | 29.19 | -0.37% | 1,901,613 |
| Sep 26, 2025 | 30.60 | 31.73 | 29.43 | 29.58 | 29.30 | -3.11% | 2,820,834 |
| Sep 25, 2025 | 32.51 | 32.61 | 30.42 | 30.53 | 30.24 | -7.32% | 3,040,883 |
| Sep 24, 2025 | 35.00 | 36.35 | 32.59 | 32.94 | 32.63 | 4.54% | 6,900,164 |
| Sep 23, 2025 | 33.25 | 33.33 | 31.47 | 31.51 | 31.21 | -1.62% | 4,963,910 |
| Sep 22, 2025 | 31.12 | 32.32 | 29.56 | 32.03 | 31.72 | 21.10% | 7,245,963 |
| Sep 19, 2025 | 27.29 | 27.51 | 25.89 | 26.45 | 26.20 | -3.11% | 4,399,934 |
| Sep 18, 2025 | 29.55 | 29.55 | 26.70 | 27.30 | 27.04 | -7.65% | 5,368,606 |
| Sep 17, 2025 | 30.53 | 31.13 | 29.41 | 29.56 | 29.28 | -2.28% | 1,855,295 |
| Sep 16, 2025 | 29.85 | 30.62 | 29.64 | 30.25 | 29.96 | 3.67% | 1,607,963 |
| Sep 15, 2025 | 30.45 | 30.55 | 29.00 | 29.18 | 28.90 | -2.57% | 1,807,533 |
| Sep 12, 2025 | 31.27 | 31.45 | 29.16 | 29.95 | 29.66 | -4.22% | 2,473,059 |
| Sep 11, 2025 | 31.82 | 32.80 | 30.92 | 31.27 | 30.97 | -2.49% | 2,486,215 |
| Sep 10, 2025 | 30.57 | 32.63 | 30.40 | 32.07 | 31.76 | 6.47% | 3,221,287 |
| Sep 9, 2025 | 31.17 | 32.45 | 30.00 | 30.12 | 29.83 | -1.73% | 4,298,038 |
| Sep 8, 2025 | 32.50 | 33.81 | 29.23 | 30.65 | 30.36 | -23.57% | 12,820,220 |
| Sep 5, 2025 | 40.07 | 40.76 | 38.55 | 40.10 | 39.72 | 0.28% | 2,147,600 |
| Sep 4, 2025 | 38.50 | 40.45 | 38.40 | 39.99 | 39.61 | 4.03% | 2,313,695 |
| Sep 3, 2025 | 39.77 | 40.16 | 38.16 | 38.44 | 38.07 | -2.63% | 2,429,325 |
| Sep 2, 2025 | 37.93 | 39.63 | 36.56 | 39.48 | 39.10 | 0.51% | 3,897,936 |
| Aug 29, 2025 | 39.63 | 39.80 | 38.87 | 39.28 | 38.90 | -1.28% | 1,324,142 |
| Aug 28, 2025 | 39.83 | 41.06 | 39.75 | 39.79 | 39.26 | -0.08% | 2,549,438 |
| Aug 27, 2025 | 40.73 | 41.48 | 39.00 | 39.82 | 39.29 | -4.16% | 4,895,001 |
| Aug 26, 2025 | 41.99 | 42.19 | 40.80 | 41.55 | 41.00 | -1.07% | 5,725,933 |
| Aug 25, 2025 | 45.00 | 45.00 | 41.92 | 42.00 | 41.44 | -7.22% | 3,517,639 |
| Aug 22, 2025 | 46.15 | 47.21 | 45.19 | 45.27 | 44.67 | -1.82% | 1,819,738 |
| Aug 21, 2025 | 46.05 | 47.36 | 45.80 | 46.11 | 45.50 | -0.35% | 1,256,064 |
| Aug 20, 2025 | 46.98 | 47.78 | 46.22 | 46.27 | 45.65 | -0.96% | 1,432,468 |
| Aug 19, 2025 | 49.00 | 49.47 | 46.61 | 46.72 | 46.10 | -5.10% | 901,171 |
| Aug 18, 2025 | 48.05 | 49.71 | 48.00 | 49.23 | 48.57 | 2.01% | 765,239 |
| Aug 15, 2025 | 49.92 | 49.99 | 47.55 | 48.26 | 47.62 | -2.39% | 1,607,541 |
| Aug 14, 2025 | 52.00 | 52.00 | 48.83 | 49.44 | 48.78 | -5.18% | 1,193,835 |
| Aug 13, 2025 | 52.52 | 53.51 | 51.70 | 52.14 | 51.45 | -0.11% | 632,849 |
| Aug 12, 2025 | 51.84 | 53.38 | 51.01 | 52.20 | 51.51 | 1.71% | 941,571 |
| Aug 11, 2025 | 51.00 | 52.06 | 50.69 | 51.32 | 50.64 | 0.59% | 686,253 |
| Aug 8, 2025 | 51.91 | 52.03 | 50.21 | 51.02 | 50.34 | -1.12% | 728,511 |
| Aug 7, 2025 | 53.52 | 53.90 | 51.32 | 51.60 | 50.91 | -2.88% | 1,219,587 |
| Aug 6, 2025 | 51.13 | 53.34 | 51.13 | 53.13 | 52.42 | 4.28% | 1,158,253 |
| Aug 5, 2025 | 49.15 | 51.03 | 49.15 | 50.95 | 50.27 | 3.35% | 931,635 |
| Aug 4, 2025 | 48.91 | 49.72 | 48.91 | 49.30 | 48.64 | 0.80% | 815,607 |
| Aug 1, 2025 | 50.44 | 50.44 | 48.67 | 48.91 | 48.26 | -3.09% | 1,159,507 |
| Jul 31, 2025 | 52.04 | 52.25 | 50.19 | 50.47 | 49.80 | -3.02% | 827,131 |
| Jul 30, 2025 | 52.90 | 53.49 | 51.67 | 52.04 | 51.35 | -1.35% | 801,132 |
| Jul 29, 2025 | 51.02 | 52.91 | 50.54 | 52.75 | 52.05 | 3.43% | 1,247,251 |
| Jul 28, 2025 | 52.03 | 52.62 | 50.98 | 51.00 | 50.17 | -1.49% | 843,933 |
| Jul 25, 2025 | 51.79 | 53.11 | 51.25 | 51.77 | 50.93 | 1.39% | 1,403,437 |
| Jul 24, 2025 | 49.10 | 51.22 | 48.61 | 51.06 | 50.23 | 3.68% | 1,747,957 |
| Jul 23, 2025 | 48.56 | 49.56 | 48.22 | 49.25 | 48.45 | 3.01% | 1,594,686 |
| Jul 22, 2025 | 47.08 | 48.56 | 46.70 | 47.81 | 47.03 | 1.55% | 1,375,311 |
| Jul 21, 2025 | 47.30 | 48.26 | 46.50 | 47.08 | 46.32 | -0.30% | 1,033,105 |
| Jul 18, 2025 | 48.27 | 48.95 | 47.13 | 47.22 | 46.45 | -1.03% | 870,961 |
| Jul 17, 2025 | 46.50 | 48.23 | 46.24 | 47.71 | 46.94 | 2.87% | 1,514,894 |