Garovaglio y Zorraquin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 177.00 | 182.00 | 174.00 | 178.00 | 178.00 | 16,633 |
| 2025-08-20 | 186.50 | 186.50 | 180.00 | 180.00 | 180.00 | 21,344 |
| 2025-08-19 | 178.75 | 189.50 | 175.00 | 183.75 | 183.75 | 18,206 |
| 2025-08-18 | 185.00 | 193.75 | 171.00 | 182.00 | 182.00 | 41,905 |
| 2025-08-14 | 185.00 | 190.00 | 179.00 | 185.25 | 185.25 | 10,934 |
| 2025-08-13 | 190.00 | 194.50 | 183.00 | 188.25 | 188.25 | 36,265 |
| 2025-08-12 | 194.00 | 195.00 | 185.00 | 193.00 | 193.00 | 231,663 |
| 2025-08-11 | 189.00 | 197.00 | 182.00 | 193.75 | 193.75 | 32,194 |
| 2025-08-08 | 195.00 | 197.25 | 187.00 | 191.75 | 191.75 | 22,663 |
| 2025-08-07 | 198.00 | 201.75 | 187.25 | 198.75 | 198.75 | 70,914 |
| 2025-08-06 | 199.50 | 199.50 | 190.00 | 191.50 | 191.50 | 32,810 |
| 2025-08-05 | 202.00 | 202.00 | 181.00 | 190.25 | 190.25 | 19,491 |
| 2025-08-04 | 204.50 | 204.50 | 193.00 | 199.25 | 199.25 | 20,859 |
| 2025-08-01 | 204.00 | 204.75 | 197.50 | 199.75 | 199.75 | 34,936 |
| 2025-07-31 | 201.50 | 203.50 | 195.00 | 201.50 | 201.50 | 62,297 |
| 2025-07-30 | 199.75 | 208.75 | 192.00 | 198.00 | 198.00 | 147,732 |
| 2025-07-29 | 196.50 | 196.50 | 190.00 | 193.25 | 193.25 | 104,927 |
| 2025-07-28 | 193.00 | 202.00 | 190.50 | 193.00 | 193.00 | 81,081 |
| 2025-07-25 | 192.00 | 197.50 | 190.00 | 192.25 | 192.25 | 200,595 |
| 2025-07-24 | 206.50 | 207.00 | 185.00 | 192.50 | 192.50 | 411,401 |
| 2025-07-23 | 217.00 | 217.00 | 194.00 | 200.25 | 200.25 | 277,423 |
| 2025-07-22 | 240.00 | 240.00 | 205.75 | 209.25 | 209.25 | 300,079 |
| 2025-07-21 | 249.00 | 257.50 | 231.00 | 235.00 | 235.00 | 63,607 |
| 2025-07-18 | 247.00 | 263.00 | 242.25 | 245.75 | 245.75 | 77,767 |
| 2025-07-17 | 266.00 | 284.00 | 242.00 | 245.75 | 245.75 | 288,577 |
| 2025-07-16 | 220.00 | 269.00 | 220.00 | 260.50 | 260.50 | 278,551 |
| 2025-07-15 | 241.00 | 270.00 | 207.00 | 215.00 | 215.00 | 417,302 |
| 2025-07-14 | 209.00 | 241.00 | 206.00 | 237.25 | 237.25 | 162,416 |
| 2025-07-11 | 179.75 | 224.00 | 179.50 | 208.25 | 208.25 | 340,969 |
| 2025-07-10 | 168.00 | 178.00 | 164.00 | 176.75 | 176.75 | 163,712 |
| 2025-07-08 | 163.25 | 171.50 | 162.75 | 167.75 | 167.75 | 113,159 |
| 2025-07-07 | 161.50 | 162.75 | 153.50 | 161.50 | 161.50 | 41,072 |
| 2025-07-04 | 163.00 | 165.00 | 157.50 | 161.50 | 161.50 | 29,432 |
| 2025-07-03 | 154.50 | 163.75 | 153.00 | 161.50 | 161.50 | 149,596 |
| 2025-07-02 | 148.00 | 154.00 | 140.00 | 151.25 | 151.25 | 159,299 |
| 2025-07-01 | 163.50 | 163.50 | 143.00 | 144.50 | 144.50 | 268,507 |
| 2025-06-30 | 165.00 | 167.25 | 149.00 | 159.75 | 159.75 | 95,367 |
| 2025-06-27 | 162.00 | 170.00 | 148.00 | 157.25 | 157.25 | 104,734 |
| 2025-06-26 | 177.75 | 177.75 | 159.00 | 160.25 | 160.25 | 260,726 |
| 2025-06-25 | 187.25 | 187.25 | 167.00 | 172.00 | 172.00 | 75,100 |
| 2025-06-24 | 190.00 | 190.75 | 179.00 | 181.50 | 181.50 | 139,263 |
| 2025-06-23 | 198.00 | 205.00 | 180.00 | 187.00 | 187.00 | 44,670 |
| 2025-06-19 | 236.00 | 236.00 | 198.00 | 203.00 | 203.00 | 104,925 |
| 2025-06-18 | 235.00 | 242.00 | 235.00 | 235.75 | 235.75 | 12,469 |
| 2025-06-17 | 240.00 | 245.00 | 222.25 | 237.50 | 237.50 | 13,664 |
| 2025-06-13 | 238.00 | 241.50 | 226.50 | 237.50 | 237.50 | 15,111 |
| 2025-06-12 | 258.00 | 258.00 | 233.50 | 240.50 | 240.50 | 92,490 |
| 2025-06-11 | 246.75 | 266.50 | 246.75 | 251.50 | 251.50 | 21,994 |
| 2025-06-10 | 247.50 | 267.00 | 234.00 | 246.75 | 246.75 | 45,643 |
| 2025-06-09 | 266.50 | 280.00 | 247.50 | 249.50 | 249.50 | 49,884 |
| 2025-06-06 | 247.00 | 269.50 | 247.00 | 263.50 | 263.50 | 88,621 |
| 2025-06-05 | 260.00 | 281.00 | 230.00 | 246.00 | 246.00 | 175,767 |
| 2025-06-04 | 263.00 | 300.00 | 252.50 | 261.50 | 261.50 | 40,737 |
| 2025-06-03 | 262.00 | 262.00 | 249.00 | 258.50 | 258.50 | 17,607 |
| 2025-06-02 | 258.00 | 265.00 | 235.00 | 257.50 | 257.50 | 24,395 |
| 2025-05-30 | 245.00 | 258.00 | 244.50 | 252.50 | 252.50 | 15,179 |
| 2025-05-29 | 257.50 | 257.50 | 237.50 | 239.75 | 239.75 | 13,990 |
| 2025-05-28 | 259.50 | 272.00 | 238.00 | 245.50 | 245.50 | 55,264 |
| 2025-05-27 | 268.00 | 280.00 | 248.00 | 259.50 | 259.50 | 60,631 |
| 2025-05-26 | 295.00 | 295.00 | 275.00 | 282.00 | 282.00 | 7,439 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.