General de Alquiler de Maquinaria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-06-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2 |
| 2025-06-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-06-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-05-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-05-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3 |
| 2025-05-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-05-27 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 2 |
| 2025-05-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-05-22 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 18 |
| 2025-05-21 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 2 |
| 2025-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4 |
| 2025-05-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2 |
| 2025-05-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4 |
| 2025-05-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2025-05-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-05-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2025-05-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-05-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-05-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-04-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-04-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-04-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2 |
| 2025-04-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1 |
| 2025-04-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2025-04-23 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 2 |
| 2025-04-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-04-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-04-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2025-04-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-04-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-04-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-04-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-04-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-04-08 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 505 |
| 2025-04-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1 |
| 2025-04-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 76 |
| 2025-04-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2025-04-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-03-31 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-03-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-03-27 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 446 |
| 2025-03-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8 |
| 2025-03-25 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 36 |
| 2025-03-24 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 2,521 |
| 2025-03-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2025-03-20 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 4 |
| 2025-03-19 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 1 |
| 2025-03-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-03-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
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.