Grupo Financiero Galicia SA ADR（GGAL）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	44.28	45.14	43.98	45.01	+1.63%	790,533
2026-09-01	43.35	45.08	42.92	44.29	+1.23%	752,689
2026-08-31	42.50	44.57	42.50	43.75	+3.57%	1,095,737
2026-08-28	43.04	43.34	41.69	42.24	-1.56%	787,490
2026-08-27	43.99	44.41	42.63	42.91	-2.28%	690,200
2026-08-26	44.36	45.20	43.42	43.91	-0.66%	1,005,100
2026-08-25	43.66	44.28	42.50	44.20	+1.73%	795,800
2026-08-24	41.12	44.00	41.12	43.45	+4.83%	1,214,700
2026-08-21	41.18	42.44	41.13	41.45	+1.10%	1,758,000
2026-08-20	42.59	42.59	40.60	41.00	-1.13%	1,895,400
2026-08-19	42.00	42.82	40.89	41.47	-1.54%	885,800
2026-08-18	43.00	43.32	41.80	42.12	-2.99%	920,200
2026-08-17	43.72	43.99	43.00	43.42	+0.12%	505,200
2026-08-14	45.15	45.21	43.37	43.37	-3.60%	596,500
2026-08-13	44.18	45.31	43.53	44.99	+1.74%	800,000
2026-08-12	44.41	44.83	43.60	44.22	-0.70%	765,900
2026-08-11	46.90	47.75	43.87	44.53	-4.07%	1,263,400
2026-08-10	46.18	46.59	45.53	46.42	+0.52%	573,200
2026-08-07	47.26	47.52	45.58	46.18	-1.18%	714,700
2026-08-06	48.08	48.54	46.60	46.73	-3.37%	695,900
2026-08-05	48.72	49.75	48.18	48.36	-1.14%	660,400
2026-08-04	51.02	51.02	48.70	48.92	-3.15%	757,100
2026-08-03	50.23	50.79	49.85	50.51	+1.49%	510,500
2026-07-31	52.00	52.24	49.72	49.77	-3.57%	642,200
2026-07-30	49.04	51.69	48.64	51.61	+5.01%	750,300
2026-07-29	48.59	50.25	48.19	49.15	-0.08%	665,400
2026-07-28	49.33	49.66	47.90	49.19	-1.62%	954,000
2026-07-27	49.72	50.48	49.43	50.00	+1.42%	329,000
2026-07-24	50.17	51.48	49.04	49.30	-1.69%	774,900
2026-07-23	52.66	52.80	50.11	50.15	-5.80%	756,100
2026-07-22	51.92	53.34	51.67	53.24	+4.52%	1,688,800
2026-07-21	50.50	51.63	50.18	50.94	+1.98%	774,500
2026-07-20	49.58	50.46	48.97	49.95	+0.02%	667,500
2026-07-17	49.42	50.01	48.45	49.94	-0.48%	1,119,400
2026-07-16	52.23	52.27	49.76	50.18	-4.73%	1,234,800
2026-07-15	50.83	53.19	50.79	52.67	+3.68%	1,614,700
2026-07-14	52.66	53.10	50.65	50.80	-1.19%	1,164,000
2026-07-13	53.82	54.04	51.41	51.41	-4.32%	747,100
2026-07-10	50.36	53.86	49.96	53.73	+8.79%	1,808,500
2026-07-09	50.38	50.48	48.67	49.39	-1.71%	617,500
2026-07-08	50.13	51.46	49.99	50.25	-1.66%	1,485,600
2026-07-07	52.53	53.64	50.92	51.10	-3.62%	572,700
2026-07-06	50.81	53.50	50.41	53.02	+5.26%	1,365,300
2026-07-02	49.92	50.72	49.23	50.37	+2.69%	810,400
2026-07-01	49.85	50.81	47.84	49.05	-1.96%	910,700
2026-06-30	50.62	51.88	49.52	50.03	-1.71%	688,500
2026-06-29	50.87	51.87	49.94	50.90	+1.86%	1,096,400
2026-06-26	48.78	50.80	48.78	49.97	+1.11%	648,100
2026-06-25	49.86	50.23	48.75	49.42	+0.65%	511,200
2026-06-24	50.74	50.80	48.89	49.10	-4.38%	1,145,000
2026-06-23	52.00	52.28	51.03	51.35	-3.71%	913,700
2026-06-22	55.56	56.30	52.80	53.33	-5.39%	1,698,300
2026-06-18	56.82	57.94	56.09	56.37	+1.48%	1,334,600
2026-06-17	54.44	58.14	54.40	55.55	+2.04%	1,684,400
2026-06-16	55.96	56.20	54.12	54.44	-2.72%	991,600
2026-06-15	55.80	56.60	55.52	55.96	+1.45%	1,229,800
2026-06-12	55.49	56.25	54.56	55.16	-0.45%	1,264,700
2026-06-11	51.10	55.70	51.08	55.41	+11.67%	4,237,300
2026-06-10	49.60	50.65	48.93	49.62	-0.74%	961,700
2026-06-09	48.46	50.58	47.32	49.99	+4.06%	1,791,600
2026-06-08	48.22	49.06	47.01	48.04	+0.48%	961,900
2026-06-05	48.35	48.56	47.24	47.81	-1.67%	659,500
2026-06-04	48.25	49.62	48.25	48.62	+0.60%	729,400
2026-06-03	49.62	49.99	48.28	48.33	-3.97%	956,400
2026-06-02	50.60	50.87	49.50	50.33	-1.62%	1,097,000
2026-06-01	50.84	51.98	49.71	51.16	+0.93%	1,523,100
2026-05-29	49.09	50.87	48.71	50.69	+3.81%	2,104,600
2026-05-28	48.18	50.07	48.00	48.83	+1.35%	2,496,900
2026-05-27	46.05	48.96	46.00	48.18	+4.94%	3,899,300
2026-05-26	44.38	45.95	44.01	45.91	+5.42%	1,536,800
2026-05-22	44.08	44.73	43.07	43.55	-1.05%	916,600
2026-05-21	41.43	44.19	41.00	44.01	+4.74%	1,272,700
2026-05-20	40.40	42.32	39.88	42.02	+5.18%	1,379,800
2026-05-19	41.88	42.39	39.76	39.95	-5.56%	1,183,100
2026-05-18	40.73	42.39	40.24	42.30	+3.70%	826,400
2026-05-15	40.62	41.27	40.11	40.79	-2.53%	955,000
2026-05-14	42.11	42.68	41.37	41.85	+0.14%	852,300
2026-05-13	42.19	42.97	41.24	41.79	-0.95%	957,100
2026-05-12	42.88	43.46	41.80	42.19	-3.10%	991,200
2026-05-11	41.33	43.59	40.89	43.54	+3.77%	874,700
2026-05-08	43.66	43.73	41.60	41.96	-2.96%	814,700
2026-05-07	43.41	44.16	42.68	43.24	-0.46%	648,200
2026-05-06	41.65	44.13	41.57	43.44	+6.81%	1,307,000
2026-05-05	40.66	41.44	39.89	40.67	+0.64%	928,700
2026-05-04	39.82	41.66	39.82	40.41	+0.65%	1,125,600
2026-05-01	41.35	41.74	39.40	40.15	-2.88%	1,563,200
2026-04-30	42.79	43.37	40.95	41.34	-3.23%	2,400,800
2026-04-29	43.59	43.71	42.16	42.72	-2.00%	1,030,800
2026-04-28	43.07	43.70	41.94	43.59	+1.21%	1,136,000
2026-04-27	43.31	44.16	42.86	43.07	-0.23%	1,007,000
2026-04-24	43.12	44.29	42.15	43.17	-0.69%	757,800
2026-04-23	46.02	46.40	43.15	43.47	-5.91%	1,540,900
2026-04-22	48.04	48.49	46.13	46.20	-3.35%	1,252,200
2026-04-21	47.83	48.51	47.32	47.80	-0.40%	708,000
2026-04-20	47.54	48.25	46.64	47.99	+0.19%	732,300
2026-04-17	49.69	50.08	47.79	47.90	-2.26%	1,491,600
2026-04-16	49.66	50.20	48.18	49.01	-0.75%	860,700
2026-04-15	49.41	49.60	48.57	49.38	+0.49%	685,600
2026-04-14	49.28	50.07	48.69	49.14	+0.59%	669,700
2026-04-13	47.46	49.63	47.46	48.85	+1.52%	620,800
2026-04-10	47.82	49.15	47.76	48.12	+0.40%	613,500
2026-04-09	47.57	49.07	46.61	47.93	+0.76%	1,116,900
2026-04-08	47.39	48.59	46.33	47.57	+4.99%	1,392,800
2026-04-07	46.21	46.38	44.58	45.31	-1.95%	497,000
2026-04-06	46.05	47.05	45.85	46.21	+0.02%	433,400
2026-04-02	45.37	46.40	44.11	46.20	-0.60%	720,500
2026-04-01	47.00	47.48	45.60	46.48	-0.49%	983,000
2026-03-31	43.27	47.07	43.27	46.71	+8.60%	1,775,600
2026-03-30	42.72	43.91	42.24	43.01	+0.73%	1,373,000
2026-03-27	44.10	45.45	42.49	42.70	-4.11%	1,157,400
2026-03-26	44.74	46.56	43.90	44.53	-1.83%	1,019,400
2026-03-25	45.77	47.03	44.28	45.36	+0.71%	1,532,400
2026-03-24	44.77	45.79	44.22	45.04	-0.90%	768,800
2026-03-23	43.52	46.50	43.26	45.45	+5.82%	1,714,000
2026-03-20	43.71	44.27	42.66	42.95	-2.05%	1,313,500
2026-03-19	41.60	44.05	41.18	43.85	+4.36%	1,645,900
2026-03-18	41.54	42.57	41.15	42.02	+1.13%	1,040,900
2026-03-17	41.01	42.54	41.01	41.55	+1.69%	1,221,700
2026-03-16	41.48	42.00	40.54	40.86	-0.63%	1,291,600
2026-03-13	44.07	44.31	41.09	41.12	-4.62%	903,700
2026-03-12	42.24	44.21	42.24	43.11	-5.11%	1,147,000
2026-03-11	44.48	45.89	44.00	45.43	+2.81%	900,600
2026-03-10	42.54	45.53	42.37	44.19	+4.05%	1,583,800
2026-03-09	41.13	42.54	40.74	42.47	+1.75%	1,216,200
2026-03-06	41.13	42.70	41.13	41.74	-3.36%	1,632,100
2026-03-05	42.95	44.73	41.62	43.19	-1.91%	1,730,500
2026-03-04	44.63	45.05	42.93	44.03	+0.89%	1,214,200
2026-03-03	41.79	44.25	41.23	43.64	-1.53%	1,593,500
2026-03-02	44.29	45.46	43.27	44.32	-1.18%	1,585,300
2026-02-27	45.88	46.35	44.44	44.85	-4.57%	1,186,300
2026-02-26	48.21	48.84	45.86	47.00	-3.25%	1,880,000
2026-02-25	49.06	49.42	47.46	48.58	-0.82%	757,600
2026-02-24	48.12	49.36	48.05	48.98	+1.18%	977,800
2026-02-23	49.03	49.69	47.97	48.41	-2.48%	1,166,700
2026-02-20	47.64	49.88	47.23	49.64	+4.20%	1,050,700
2026-02-19	44.04	47.91	44.04	47.64	+6.41%	1,161,900
2026-02-18	45.61	45.75	43.99	44.77	-0.86%	1,169,100
2026-02-17	45.79	45.96	43.41	45.16	-1.78%	1,202,000
2026-02-13	46.75	47.70	45.20	45.98	+1.19%	1,800,700
2026-02-12	51.74	51.88	45.35	45.44	-10.66%	2,110,500
2026-02-11	51.88	52.12	50.55	50.86	-1.24%	923,200
2026-02-10	50.38	52.59	49.93	51.50	+3.00%	2,061,600
2026-02-09	49.60	50.43	48.86	50.00	+1.28%	1,334,400
2026-02-06	49.44	50.37	48.66	49.37	+2.49%	1,845,200
2026-02-05	51.00	51.40	48.08	48.17	-8.21%	1,726,600
2026-02-04	52.91	53.17	50.50	52.48	-1.72%	1,565,900
2026-02-03	53.79	54.43	51.04	53.40	-0.96%	1,423,800
2026-02-02	54.82	55.88	53.53	53.92	-2.16%	714,800
2026-01-30	54.79	55.86	54.61	55.11	-1.40%	713,200
2026-01-29	56.50	56.50	54.10	55.89	+0.02%	1,041,900
2026-01-28	56.56	56.77	55.24	55.88	+0.22%	1,206,900
2026-01-27	55.19	56.15	54.82	55.76	+2.52%	1,582,800
2026-01-26	53.78	55.98	53.42	54.39	+1.21%	1,497,600
2026-01-23	54.20	54.68	53.37	53.74	-0.06%	898,100
2026-01-22	54.25	55.40	53.49	53.77	-0.55%	810,000
2026-01-21	50.99	54.33	50.80	54.07	+7.30%	950,700
2026-01-20	50.12	52.12	50.12	50.39	-1.95%	654,200
2026-01-16	51.24	52.10	50.73	51.39	+0.43%	1,144,200
2026-01-15	51.05	52.31	50.36	51.17	+0.37%	1,403,100
2026-01-14	53.72	54.28	50.54	50.98	-4.78%	1,543,800
2026-01-13	55.06	55.28	52.80	53.54	-2.76%	861,500
2026-01-12	56.08	56.12	54.60	55.06	-2.48%	841,300
2026-01-09	56.35	56.80	55.54	56.46	+0.25%	800,200
2026-01-08	53.87	56.81	52.88	56.32	+5.13%	1,109,300
2026-01-07	54.04	54.89	52.19	53.57	-0.20%	1,882,400
2026-01-06	56.11	56.97	53.63	53.68	-4.14%	854,000
2026-01-05	53.79	56.36	53.41	56.00	+4.97%	1,018,200
2026-01-02	53.94	54.62	52.36	53.35	-1.09%	640,400
2025-12-31	53.76	54.30	53.11	53.94	-0.22%	288,700
2025-12-30	55.01	55.11	53.58	54.06	-1.22%	665,100
2025-12-29	55.45	56.28	54.51	54.73	-1.55%	880,800
2025-12-26	54.40	55.65	53.72	55.59	+2.41%	513,500
2025-12-24	54.01	54.74	53.82	54.28	+0.44%	473,800
2025-12-23	53.26	55.28	53.26	54.04	+0.60%	707,200
2025-12-22	54.70	55.19	53.47	53.72	-0.83%	700,900
2025-12-19	54.21	55.46	53.68	54.17	+0.50%	1,415,000
2025-12-18	50.70	54.10	50.63	53.90	+8.17%	1,393,300
2025-12-17	50.46	50.72	49.49	49.83	-0.38%	1,199,400
2025-12-16	49.48	50.60	48.33	50.02	+0.30%	2,000,100
2025-12-15	48.58	50.23	47.96	49.87	+3.02%	1,432,100
2025-12-12	48.64	49.37	47.86	48.41	-1.06%	908,700
2025-12-11	49.31	50.74	48.45	48.93	-2.49%	1,448,300
2025-12-10	49.29	50.75	48.70	50.18	+2.20%	1,919,400
2025-12-09	50.60	50.72	49.01	49.10	-1.78%	1,735,100
2025-12-08	49.93	50.23	48.75	49.99	-0.16%	609,500
2025-12-05	53.11	54.02	50.04	50.07	-3.30%	1,394,400
2025-12-04	53.14	53.66	51.55	51.78	-2.21%	1,123,200
2025-12-03	51.69	53.83	51.35	52.95	+3.62%	1,060,200
2025-12-02	52.85	52.98	50.95	51.10	-2.69%	1,001,300
2025-12-01	52.86	54.00	52.19	52.51	-1.98%	1,422,900
2025-11-28	51.41	54.77	51.41	53.57	+4.87%	1,672,700
2025-11-26	49.19	51.63	48.73	51.08	+4.48%	1,994,900
2025-11-25	46.73	49.24	45.61	48.89	+4.47%	1,926,600
2025-11-24	46.11	46.89	44.86	46.80	+1.43%	1,658,100
2025-11-21	47.23	48.18	45.72	46.14	-4.73%	2,087,600
2025-11-20	50.74	51.01	48.15	48.43	-2.57%	1,805,700
2025-11-19	51.04	52.06	49.22	49.71	-2.32%	1,743,600
2025-11-18	50.37	52.14	49.50	50.89	-1.11%	1,563,100
2025-11-17	52.30	52.90	51.09	51.46	-2.56%	1,211,300
2025-11-14	52.10	54.09	51.45	52.81	-1.47%	1,818,300
2025-11-13	55.06	55.99	52.32	53.60	-3.23%	1,312,500
2025-11-12	55.15	57.20	55.00	55.39	+0.36%	1,297,000
2025-11-11	55.48	56.43	55.05	55.19	-1.27%	1,191,200
2025-11-10	57.05	57.47	55.28	55.90	+0.74%	1,414,600
2025-11-07	56.27	57.49	53.39	55.49	-3.58%	3,212,100
2025-11-06	58.99	58.99	56.86	57.55	-2.74%	1,447,000
2025-11-05	60.91	61.20	58.12	59.17	-0.15%	2,173,700
2025-11-04	57.50	60.92	57.50	59.26	-2.52%	2,390,400
2025-11-03	62.52	62.52	58.92	60.79	+2.81%	3,308,100
2025-10-31	54.46	59.35	54.11	59.13	+9.95%	4,160,100
2025-10-30	54.96	56.21	53.30	53.78	-2.31%	3,967,600
2025-10-29	52.98	55.72	50.61	55.05	+5.06%	4,641,800
2025-10-28	49.51	53.38	48.40	52.40	+6.63%	5,479,400
2025-10-27	50.00	52.13	47.07	49.14	+38.70%	14,619,700
2025-10-24	35.10	36.10	35.07	35.43	+1.69%	2,775,200
2025-10-23	33.02	36.39	33.01	34.84	+5.51%	3,708,600
2025-10-22	31.92	33.25	31.14	33.02	+2.80%	3,500,700
2025-10-21	31.94	34.19	31.84	32.12	+0.09%	2,777,800
2025-10-20	33.13	34.14	31.74	32.09	-1.23%	2,690,300
2025-10-17	32.77	33.81	32.00	32.49	-2.17%	2,557,300
2025-10-16	33.69	33.95	32.37	33.21	-0.15%	2,413,700
2025-10-15	32.91	34.30	31.69	33.26	+3.26%	4,969,700
2025-10-14	33.86	35.21	31.50	32.21	-5.98%	5,401,100
2025-10-13	33.69	34.78	33.24	34.26	+3.41%	2,923,800
2025-10-10	34.41	34.54	31.87	33.13	-3.97%	4,696,100
2025-10-09	28.95	34.54	28.91	34.50	+21.65%	9,041,100
2025-10-08	27.81	28.88	27.50	28.36	+2.01%	1,556,600
2025-10-07	28.75	29.01	27.76	27.80	-3.44%	1,403,300
2025-10-06	28.70	28.97	27.38	28.79	+0.35%	2,341,900
2025-10-03	27.67	28.80	27.28	28.69	+2.65%	2,817,300
2025-10-02	26.66	28.12	26.06	27.95	+4.96%	4,424,600
2025-10-01	27.62	28.23	26.57	26.63	-3.37%	2,906,700
2025-09-30	29.28	29.46	27.37	27.56	-6.48%	3,090,600
2025-09-29	29.60	30.44	29.25	29.47	-0.37%	1,901,600
2025-09-26	30.60	31.73	29.43	29.58	-3.11%	2,820,800
2025-09-25	32.51	32.61	30.42	30.53	-7.32%	3,040,900
2025-09-24	35.00	36.35	32.59	32.94	+4.54%	6,899,900
2025-09-23	33.25	33.33	31.47	31.51	-1.62%	4,963,900
2025-09-22	31.12	32.32	29.56	32.03	+21.10%	7,246,000
2025-09-19	27.29	27.51	25.89	26.45	-3.11%	4,399,900
2025-09-18	29.55	29.55	26.70	27.30	-7.65%	5,368,600
2025-09-17	30.53	31.13	29.41	29.56	-2.28%	1,855,000
2025-09-16	29.85	30.62	29.64	30.25	+3.67%	1,607,700
2025-09-15	30.45	30.55	29.00	29.18	-2.57%	1,807,500
2025-09-12	31.27	31.45	29.16	29.95	-4.22%	2,473,100
2025-09-11	31.82	32.80	30.92	31.27	-2.49%	2,486,200
2025-09-10	30.57	32.63	30.40	32.07	+6.47%	3,221,300
2025-09-09	31.17	32.45	30.00	30.12	-1.73%	4,298,000
2025-09-08	32.50	33.81	29.23	30.65	-23.57%	12,820,200
2025-09-05	40.07	40.76	38.55	40.10	+0.28%	2,147,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+122.04%）。最弱月份：9月（-30.19%）。基于2年每日数据（2025–2026）。

1月+0.69%
2月-14.52%
3月+0.85%
4月-0.83%
5月+12.58%
6月-6.62%
7月+1.21%
8月-16.54%
9月-30.19%
10月+122.04%
11月-11.88%
12月+2.72%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Grupo Financiero Galicia SA ADR（GGAL）最新收盘价是多少？

2026-09-02 收于 45.01，来自Closelook数据湖的每日价格记录。

GGAL 的52周最高价和最低价是多少？

过去52周最高 62.52、最低 25.89（截至 2026-09-02）。

Grupo Financiero Galicia SA ADR 历史上最强和最弱的月份是哪个？

历史上，GGAL 最强的日历月份是10月（平均 +122.04%），最弱的是9月（平均 -30.19%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。