General de Alquiler de Maquinaria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-01-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-01-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 8 |
| 2023-01-18 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2023-01-17 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2023-01-16 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 4 |
| 2023-01-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-01-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-01-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-01-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-01-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-01-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-01-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-01-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-01-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-12-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-12-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-12-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-12-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 7 |
| 2022-12-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 7 |
| 2022-12-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-12-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 7 |
| 2022-12-19 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2022-12-16 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2022-12-15 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 4 |
| 2022-12-14 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 50 |
| 2022-12-13 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-12-12 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-12-09 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-12-08 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-12-07 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-12-06 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-12-05 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-12-02 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-12-01 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-30 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-29 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 10 |
| 2022-11-28 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-25 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-24 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-23 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-22 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-21 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 0 |
| 2022-11-18 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 10 |
| 2022-11-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2022-11-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-11-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-11-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-11-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-11-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2022-11-09 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-11-08 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-11-07 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-11-04 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-11-03 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-11-02 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-11-01 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 10 |
| 2022-10-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-10-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-10-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.