General de Alquiler de Maquinaria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-09-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-09-03 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 247 |
| 2025-09-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-09-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-08-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-08-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-08-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 150 |
| 2025-08-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-19 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 4,029 |
| 2025-08-18 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 495 |
| 2025-08-15 | 1.590 | 1.590 | 1.540 | 1.560 | 1.560 | 269 |
| 2025-08-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 305 |
| 2025-08-13 | 1.590 | 1.590 | 1.540 | 1.580 | 1.580 | 7 |
| 2025-08-12 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 3 |
| 2025-08-11 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1 |
| 2025-08-08 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 3 |
| 2025-08-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-08-06 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 1 |
| 2025-08-05 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 889 |
| 2025-08-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 22 |
| 2025-08-01 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-31 | 1.340 | 1.430 | 1.340 | 1.340 | 1.340 | 56 |
| 2025-07-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-07-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-07-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-07-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-07-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-07-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2025-07-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-07-17 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 14 |
| 2025-07-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 14 |
| 2025-07-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-07-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-07-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3 |
| 2025-07-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2025-06-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 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.