Garovaglio y Zorraquín S.A. (GARO.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 03:25PM ART
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 6,911 |
| 02 May 2024 | 130.00 | 130.00 | 125.00 | 125.25 | 125.25 | 2,557 |
| 30 Apr 2024 | 125.00 | 130.00 | 125.00 | 125.75 | 125.75 | 4,300 |
| 29 Apr 2024 | 129.00 | 129.00 | 120.00 | 121.00 | 121.00 | 9,579 |
| 26 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5,895 |
| 25 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| 24 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 900 |
| 23 Apr 2024 | 131.25 | 131.25 | 131.00 | 131.00 | 131.00 | 11,986 |
| 22 Apr 2024 | 139.00 | 139.00 | 132.50 | 134.25 | 134.25 | 2,642 |
| 19 Apr 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| 18 Apr 2024 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2,575 |
| 17 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 658 |
| 16 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,855 |
| 15 Apr 2024 | 140.00 | 150.00 | 140.00 | 149.75 | 149.75 | 2,316 |
| 12 Apr 2024 | 139.25 | 145.00 | 139.25 | 142.00 | 142.00 | 2,906 |
| 11 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 6,282 |
| 10 Apr 2024 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | 820 |
| 09 Apr 2024 | 152.00 | 155.00 | 142.50 | 151.25 | 151.25 | 5,856 |
| 08 Apr 2024 | 154.75 | 159.75 | 154.75 | 155.25 | 155.25 | 14,218 |
| 05 Apr 2024 | 155.00 | 157.00 | 151.50 | 154.75 | 154.75 | 2,297 |
| 04 Apr 2024 | 162.00 | 162.00 | 147.00 | 148.75 | 148.75 | 4,879 |
| 03 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 850 |
| 27 Mar 2024 | 161.50 | 163.00 | 161.50 | 163.00 | 163.00 | 11,920 |
| 26 Mar 2024 | 150.00 | 168.00 | 148.00 | 167.50 | 167.50 | 11,848 |
| 25 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 22 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 21 Mar 2024 | 179.00 | 179.00 | 170.00 | 174.00 | 174.00 | 803 |
| 20 Mar 2024 | 171.50 | 175.00 | 171.50 | 172.25 | 172.25 | 766 |
| 19 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 114 |
| 18 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 102 |
| 15 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,258 |
| 14 Mar 2024 | 156.00 | 187.00 | 156.00 | 182.00 | 182.00 | 11,900 |
| 13 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 12 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 7,842 |
| 11 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,820 |
| 08 Mar 2024 | 154.00 | 155.00 | 150.00 | 152.25 | 152.25 | 2,195 |
| 07 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 128 |
| 06 Mar 2024 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | 628 |
| 05 Mar 2024 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 2,482 |
| 04 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 01 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 29 Feb 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 4,460 |
| 28 Feb 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2,700 |
| 27 Feb 2024 | 181.75 | 181.75 | 171.50 | 174.25 | 174.25 | 2,066 |
| 26 Feb 2024 | 180.00 | 180.75 | 179.50 | 180.25 | 180.25 | 5,111 |
| 23 Feb 2024 | 167.00 | 175.00 | 167.00 | 173.25 | 173.25 | 1,763 |
| 22 Feb 2024 | 161.00 | 169.75 | 157.50 | 166.75 | 166.75 | 5,017 |
| 21 Feb 2024 | 170.00 | 170.00 | 153.50 | 165.50 | 165.50 | 15,010 |
| 20 Feb 2024 | 177.00 | 177.00 | 175.50 | 175.50 | 175.50 | 551 |
| 19 Feb 2024 | 175.00 | 175.50 | 175.00 | 175.50 | 175.50 | 2,230 |
| 16 Feb 2024 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 2,166 |
| 15 Feb 2024 | 190.00 | 198.00 | 180.50 | 197.25 | 197.25 | 5,256 |
| 14 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 6,848 |
| 09 Feb 2024 | 205.00 | 205.00 | 190.00 | 196.00 | 196.00 | 4,226 |
| 08 Feb 2024 | 199.50 | 199.50 | 182.00 | 196.75 | 196.75 | 2,099 |
| 07 Feb 2024 | 196.00 | 198.00 | 180.00 | 191.50 | 191.50 | 5,201 |
| 06 Feb 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 14,634 |
| 05 Feb 2024 | 210.00 | 210.00 | 195.00 | 195.75 | 195.75 | 8,000 |
| 02 Feb 2024 | 200.00 | 212.00 | 199.50 | 204.25 | 204.25 | 3,717 |
| 01 Feb 2024 | 200.00 | 200.00 | 195.00 | 197.75 | 197.75 | 5,100 |
| 31 Jan 2024 | 201.00 | 205.00 | 191.50 | 197.00 | 197.00 | 6,216 |
| 30 Jan 2024 | 200.00 | 204.50 | 188.50 | 201.25 | 201.25 | 16,370 |
| 29 Jan 2024 | 205.00 | 215.00 | 192.50 | 201.50 | 201.50 | 8,111 |
| 26 Jan 2024 | 204.50 | 214.00 | 203.00 | 209.00 | 209.00 | 15,802 |
| 25 Jan 2024 | 195.00 | 220.00 | 195.00 | 204.50 | 204.50 | 22,953 |
| 24 Jan 2024 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | 4,712 |
| 23 Jan 2024 | 183.00 | 185.00 | 177.00 | 184.25 | 184.25 | 10,288 |
| 22 Jan 2024 | 167.00 | 189.00 | 167.00 | 183.00 | 183.00 | 43,953 |
| 19 Jan 2024 | 163.00 | 171.00 | 161.25 | 165.50 | 165.50 | 47,323 |
| 18 Jan 2024 | 153.75 | 162.00 | 148.50 | 161.00 | 161.00 | 40,287 |
| 17 Jan 2024 | 157.00 | 157.00 | 152.00 | 153.75 | 153.75 | 4,929 |
| 16 Jan 2024 | 152.00 | 154.00 | 141.50 | 153.50 | 153.50 | 8,836 |
| 15 Jan 2024 | 159.50 | 164.50 | 152.00 | 152.25 | 152.25 | 21,212 |
| 12 Jan 2024 | 135.00 | 157.00 | 135.00 | 152.00 | 152.00 | 71,814 |
| 11 Jan 2024 | 134.25 | 147.00 | 133.00 | 138.75 | 138.75 | 42,827 |
| 10 Jan 2024 | 116.00 | 135.00 | 111.00 | 134.25 | 134.25 | 46,919 |
| 09 Jan 2024 | 120.75 | 120.75 | 115.75 | 116.00 | 116.00 | 4,920 |
| 08 Jan 2024 | 126.00 | 127.00 | 120.00 | 120.75 | 120.75 | 3,762 |
| 05 Jan 2024 | 125.00 | 135.00 | 120.00 | 126.75 | 126.75 | 17,536 |
| 04 Jan 2024 | 134.00 | 134.00 | 120.00 | 120.00 | 120.00 | 13,370 |
| 03 Jan 2024 | 121.00 | 127.00 | 118.00 | 124.00 | 124.00 | 41,674 |
| 02 Jan 2024 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 35,009 |
| 29 Dec 2023 | 97.00 | 110.00 | 97.00 | 109.25 | 109.25 | 20,212 |
| 28 Dec 2023 | 92.00 | 95.00 | 90.20 | 93.50 | 93.50 | 14,365 |
| 27 Dec 2023 | 89.00 | 95.00 | 85.00 | 90.20 | 90.20 | 11,315 |
| 26 Dec 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 5,500 |
| 22 Dec 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 100 |
| 21 Dec 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 20 Dec 2023 | 84.00 | 88.00 | 84.00 | 87.60 | 87.60 | 3,250 |
| 19 Dec 2023 | 84.00 | 86.00 | 84.00 | 85.20 | 85.20 | 400 |
| 18 Dec 2023 | 86.00 | 86.00 | 85.00 | 85.20 | 85.20 | 1,835 |
| 15 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 100 |
| 14 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3,054 |
| 13 Dec 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 12 Dec 2023 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 17,052 |
| 11 Dec 2023 | 89.00 | 91.00 | 87.50 | 91.00 | 91.00 | 8,773 |
| 07 Dec 2023 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | 5,614 |
| 06 Dec 2023 | 87.00 | 91.00 | 86.00 | 91.00 | 91.00 | 11,901 |
| 05 Dec 2023 | 86.00 | 87.00 | 82.00 | 86.00 | 86.00 | 18,802 |
| 04 Dec 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 357 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.