U.S. Markets closed

General de Alquiler de Maquinaria, S.A. (GALQ.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
1.45-0.07 (-4.61%)
At close: 2:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20171.551.551.451.451.4517,987
Sep 22, 20171.541.541.491.521.5249,764
Sep 21, 20171.531.571.521.571.577,180
Sep 20, 20171.541.581.521.521.528,361
Sep 19, 20171.501.601.491.561.5619,088
Sep 18, 20171.601.601.521.521.5214,446
Sep 15, 20171.641.641.601.611.6110,508
Sep 14, 20171.641.671.641.641.642,600
Sep 13, 20171.641.701.641.651.657,067
Sep 12, 20171.631.691.631.691.696,807
Sep 11, 20171.681.691.601.631.6327,545
Sep 08, 20171.711.721.701.701.7012,565
Sep 07, 20171.741.741.721.721.729,624
Sep 06, 20171.741.741.741.741.74497
Sep 05, 20171.741.781.741.741.743,447
Sep 04, 20171.741.751.741.741.744,844
Sep 01, 20171.751.751.751.751.752,790
Aug 31, 20171.751.751.731.751.756,421
Aug 30, 20171.751.751.751.771.77200
Aug 29, 20171.751.781.751.771.776,995
Aug 28, 20171.751.771.751.771.771,900
Aug 25, 20171.751.751.741.751.75482
Aug 24, 20171.791.791.751.751.753,300
Aug 23, 20171.771.771.741.751.758,677
Aug 22, 20171.771.771.771.741.74111
Aug 21, 20171.771.791.721.741.744,346
Aug 18, 20171.741.801.741.801.806,226
Aug 17, 20171.771.811.771.771.773,451
Aug 16, 20171.751.761.751.761.763,490
Aug 15, 20171.841.841.731.771.7720,503
Aug 14, 20171.761.841.721.831.8328,407
Aug 11, 20171.771.801.761.761.765,385
Aug 10, 20171.841.841.761.761.769,833
Aug 09, 20171.801.801.801.861.865
Aug 08, 20171.801.891.781.861.8618,780
Aug 07, 20171.801.821.781.781.783,271
Aug 04, 20171.771.801.761.801.806,348
Aug 03, 20171.771.801.741.771.7713,952
Aug 02, 20171.751.801.751.801.8011,087
Aug 01, 20171.771.821.771.801.804,547
Jul 31, 20171.751.801.751.801.803,103
Jul 28, 20171.821.861.751.761.7623,307
Jul 27, 20171.891.891.821.821.823,762
Jul 26, 20171.811.831.801.821.827,653
Jul 25, 20171.741.891.741.851.8523,079
Jul 24, 20171.851.901.731.741.7428,315
Jul 21, 20171.962.021.831.891.8924,702
Jul 20, 20172.002.191.901.951.9522,306
Jul 20, 20171/10 Stock Split
Jul 19, 20172.002.002.002.002.0017,576
Jul 18, 20172.102.202.002.002.0029,247
Jul 17, 20172.102.102.002.102.1072,409
Jul 14, 20172.102.102.002.102.104,210
Jul 13, 20172.102.102.002.102.108,478
Jul 12, 20172.002.102.002.002.008,662
Jul 11, 20172.002.101.901.901.905,118
Jul 10, 20172.102.101.902.002.006,634
Jul 07, 20172.002.101.902.102.1010,425
Jul 06, 20172.002.101.902.002.004,553
Jul 05, 20172.002.102.002.002.007,309
Jul 04, 20172.002.001.902.002.006,422
Jul 03, 20171.902.001.902.002.0010,386
Jun 30, 20171.902.001.901.901.9014,239
Jun 29, 20171.902.001.901.901.9016,671
Jun 28, 20172.002.001.902.002.006,262
Jun 27, 20172.002.001.902.002.0031,895
Jun 26, 20172.102.102.002.002.0012,053
Jun 23, 20172.102.102.002.102.102,808
Jun 22, 20172.102.102.002.102.105,288
Jun 21, 20172.202.202.102.102.1013,212
Jun 20, 20172.202.202.102.202.207,633
Jun 19, 20172.202.202.102.202.2019,712
Jun 16, 20172.202.202.002.102.1024,371
Jun 15, 20172.202.202.102.202.2021,162
Jun 14, 20172.102.202.002.102.1040,900
Jun 13, 20171.802.101.802.002.00122,637
Jun 12, 20171.801.801.701.801.8036,866
Jun 09, 20171.701.801.701.701.7059,019
Jun 08, 20171.901.901.501.701.70313,419
Jun 07, 20172.002.101.901.901.90130,253
Jun 06, 20172.002.102.002.102.1017,270
Jun 05, 20172.002.102.002.002.0010,052
Jun 02, 20172.102.202.002.102.10192,687
Jun 01, 20172.202.202.102.202.2016,865
May 31, 20172.202.202.102.202.2011,697
May 30, 20172.102.202.102.202.2016,373
May 29, 20172.302.302.102.202.2086,460
May 26, 20172.402.402.102.202.20299,457
May 25, 20172.402.402.302.402.40123,645
May 24, 20172.502.502.302.302.3064,166
May 23, 20172.402.502.302.502.5025,949
May 22, 20172.402.502.402.402.4033,143
May 19, 20172.402.502.402.502.506,868
May 18, 20172.402.502.402.402.4017,908
May 17, 20172.502.602.402.402.4050,857
May 16, 20172.402.702.402.602.60149,386
May 15, 20172.402.502.402.502.5031,753
May 12, 20172.502.502.402.402.4019,060
May 11, 20172.502.502.402.502.5016,942
May 10, 20172.402.402.402.402.404,419
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...