General de Alquiler de Maquinaria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-26 | 1.465 | 1.470 | 1.465 | 1.470 | 1.470 | 3 |
| 2026-05-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-05-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2026-05-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6 |
| 2026-05-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2 |
| 2026-05-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-05-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-05-06 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 4 |
| 2026-05-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2026-05-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-04-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2026-04-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-04-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-04-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-04-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2 |
| 2026-04-23 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 40 |
| 2026-04-22 | 1.530 | 1.545 | 1.530 | 1.545 | 1.545 | 1,001 |
| 2026-04-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-04-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-04-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-04-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-04-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-04-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-04-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2026-04-10 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2026-04-09 | 1.420 | 1.420 | 1.385 | 1.385 | 1.385 | 2 |
| 2026-04-08 | 1.465 | 1.530 | 1.465 | 1.530 | 1.530 | 4 |
| 2026-04-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-04-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-04-01 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 2 |
| 2026-03-31 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-03-30 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 2 |
| 2026-03-27 | 1.440 | 1.440 | 1.350 | 1.430 | 1.430 | 4 |
| 2026-03-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 174 |
| 2026-03-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2026-03-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2026-03-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2026-03-20 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 1 |
| 2026-03-19 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 1 |
| 2026-03-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2026-03-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2 |
| 2026-03-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1 |
| 2026-03-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-04 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 2 |
| 2026-03-03 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 157 |
| 2026-03-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-02-27 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2026-02-26 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 650 |
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.