Advertisement
Advertisement
Grimoldi S.A. (GRIM.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Follow
At close: 01:35PM ART
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 50 |
| Mar 22, 2023 | 245.00 | 253.00 | 245.00 | 247.50 | 247.50 | 628 |
| Mar 21, 2023 | 253.00 | 259.00 | 253.00 | 259.00 | 259.00 | 600 |
| Mar 20, 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| Mar 17, 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| Mar 16, 2023 | 277.00 | 278.00 | 277.00 | 277.50 | 277.50 | 430 |
| Mar 15, 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 50 |
| Mar 14, 2023 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | 314 |
| Mar 13, 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 78 |
| Mar 10, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 303 |
| Mar 09, 2023 | 245.00 | 270.00 | 245.00 | 257.50 | 257.50 | 1,244 |
| Mar 08, 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| Mar 07, 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 528 |
| Mar 06, 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| Mar 03, 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 100 |
| Mar 02, 2023 | 250.00 | 256.00 | 250.00 | 251.00 | 251.00 | 1,168 |
| Mar 01, 2023 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | - |
| Feb 28, 2023 | 235.00 | 258.00 | 235.00 | 245.75 | 245.75 | 20,569 |
| Feb 27, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 50 |
| Feb 24, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 65 |
| Feb 23, 2023 | 253.00 | 257.00 | 253.00 | 256.00 | 256.00 | 6,805 |
| Feb 22, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Feb 17, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,400 |
| Feb 16, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 51 |
| Feb 15, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 746 |
| Feb 14, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 196 |
| Feb 13, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Feb 10, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Feb 09, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 79 |
| Feb 08, 2023 | 227.50 | 235.00 | 227.50 | 235.00 | 235.00 | 13,266 |
| Feb 07, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 410 |
| Feb 06, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Feb 03, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 239 |
| Feb 02, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Feb 01, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 74 |
| Jan 31, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,930 |
| Jan 30, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| Jan 27, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 159 |
| Jan 26, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 404 |
| Jan 25, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 5,183 |
| Jan 24, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,226 |
| Jan 23, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 7,950 |
| Jan 20, 2023 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 229 |
| Jan 19, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| Jan 18, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 414 |
| Jan 17, 2023 | 239.00 | 260.00 | 239.00 | 258.50 | 258.50 | 2,180 |
| Jan 16, 2023 | 234.50 | 235.00 | 234.50 | 235.00 | 235.00 | 2,050 |
| Jan 13, 2023 | 235.00 | 235.00 | 220.00 | 230.75 | 230.75 | 3,750 |
| Jan 12, 2023 | 223.00 | 235.00 | 223.00 | 230.00 | 230.00 | 1,279 |
| Jan 11, 2023 | 230.00 | 230.00 | 223.00 | 223.00 | 223.00 | 4,274 |
| Jan 10, 2023 | 230.00 | 230.00 | 225.00 | 225.25 | 225.25 | 1,250 |
| Jan 09, 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 50 |
| Jan 06, 2023 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 2,555 |
| Jan 05, 2023 | 215.00 | 225.00 | 215.00 | 218.25 | 218.25 | 1,150 |
| Jan 04, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 200 |
| Jan 03, 2023 | 201.50 | 210.00 | 201.50 | 210.00 | 210.00 | 3,350 |
| Jan 02, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 80 |
| Dec 30, 2022 | 215.00 | 219.00 | 205.00 | 219.00 | 219.00 | 3,150 |
| Dec 29, 2022 | 210.00 | 210.00 | 198.00 | 198.25 | 198.25 | 3,170 |
| Dec 28, 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Dec 27, 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 135 |
| Dec 26, 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Dec 23, 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Dec 22, 2022 | 205.00 | 205.00 | 186.75 | 197.00 | 197.00 | 1,380 |
| Dec 21, 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Dec 20, 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Dec 19, 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 100 |
| Dec 16, 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Dec 15, 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Dec 14, 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 93 |
| Dec 13, 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Dec 12, 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Dec 07, 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 50 |
| Dec 06, 2022 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 150 |
| Dec 05, 2022 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Dec 02, 2022 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Dec 01, 2022 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 50 |
| Nov 30, 2022 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 60 |
| Nov 29, 2022 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Nov 28, 2022 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 292 |
| Nov 25, 2022 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Nov 24, 2022 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Nov 23, 2022 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Nov 22, 2022 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Nov 18, 2022 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Nov 17, 2022 | 216.00 | 219.00 | 209.75 | 213.75 | 213.75 | 197 |
| Nov 16, 2022 | 210.00 | 210.00 | 209.75 | 209.75 | 209.75 | 550 |
| Nov 15, 2022 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 125 |
| Nov 14, 2022 | 184.00 | 199.00 | 184.00 | 189.00 | 189.00 | 372 |
| Nov 11, 2022 | 183.50 | 185.00 | 182.50 | 184.75 | 184.75 | 9,211 |
| Nov 10, 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 50 |
| Nov 09, 2022 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 50 |
| Nov 08, 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 540 |
| Nov 07, 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 135 |
| Nov 04, 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 58 |
| Nov 03, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,000 |
| Nov 02, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Nov 01, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Oct 31, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 50 |
| Oct 28, 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
