GCDI S.A. (BCBA:GCDI)
Argentina · Delayed Price · Currency is ARS 14.70
-0.15 (-1.01%)
At close: Sep 16, 2025
GCDI S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13.40 | 13.75 | 12.50 | 13.20 | 13.20 | - | 123,288 |
| Sep 18, 2025 | 14.90 | 14.90 | 13.00 | 13.20 | 13.20 | -9.90% | 287,095 |
| Sep 17, 2025 | 15.40 | 15.40 | 14.40 | 14.65 | 14.65 | -0.34% | 373,641 |
| Sep 16, 2025 | 14.25 | 15.30 | 14.25 | 14.70 | 14.70 | -1.01% | 84,999 |
| Sep 15, 2025 | 15.00 | 15.90 | 14.00 | 14.85 | 14.85 | -1.98% | 142,062 |
| Sep 12, 2025 | 15.90 | 15.90 | 15.00 | 15.15 | 15.15 | -3.50% | 265,537 |
| Sep 11, 2025 | 15.80 | 16.00 | 15.55 | 15.70 | 15.70 | 0.96% | 113,036 |
| Sep 10, 2025 | 15.10 | 15.90 | 15.05 | 15.55 | 15.55 | 3.67% | 217,428 |
| Sep 9, 2025 | 15.00 | 15.50 | 14.10 | 15.00 | 15.00 | 3.09% | 251,935 |
| Sep 8, 2025 | 16.00 | 16.00 | 13.00 | 14.55 | 14.55 | -14.41% | 619,647 |
| Sep 5, 2025 | 17.25 | 17.30 | 16.80 | 17.00 | 17.00 | -1.73% | 98,879 |
| Sep 4, 2025 | 17.05 | 17.80 | 17.05 | 17.30 | 17.30 | 0.58% | 125,358 |
| Sep 3, 2025 | 18.00 | 18.00 | 17.05 | 17.20 | 17.20 | - | 123,402 |
| Sep 2, 2025 | 17.50 | 17.50 | 16.40 | 17.20 | 17.20 | -0.86% | 197,446 |
| Sep 1, 2025 | 18.20 | 18.20 | 17.25 | 17.35 | 17.35 | -2.80% | 196,815 |
| Aug 29, 2025 | 18.05 | 18.05 | 17.60 | 17.85 | 17.85 | 1.13% | 64,046 |
| Aug 28, 2025 | 17.45 | 17.95 | 17.45 | 17.65 | 17.65 | 0.57% | 151,761 |
| Aug 27, 2025 | 18.20 | 18.20 | 17.45 | 17.55 | 17.55 | -3.84% | 197,952 |
| Aug 26, 2025 | 18.25 | 18.30 | 17.85 | 18.25 | 18.25 | - | 210,984 |
| Aug 25, 2025 | 18.40 | 18.65 | 18.05 | 18.25 | 18.25 | -2.93% | 123,047 |
| Aug 22, 2025 | 18.65 | 18.95 | 18.55 | 18.80 | 18.80 | 0.53% | 48,965 |
| Aug 21, 2025 | 19.20 | 19.25 | 18.65 | 18.70 | 18.70 | -1.58% | 199,887 |
| Aug 20, 2025 | 19.00 | 19.45 | 18.80 | 19.00 | 19.00 | 0.80% | 265,866 |
| Aug 19, 2025 | 19.40 | 19.40 | 18.55 | 18.85 | 18.85 | -2.58% | 150,489 |
| Aug 18, 2025 | 18.80 | 19.50 | 18.25 | 19.35 | 19.35 | 4.03% | 320,932 |
| Aug 14, 2025 | 19.65 | 19.70 | 18.50 | 18.60 | 18.60 | -4.62% | 622,748 |
| Aug 13, 2025 | 19.40 | 19.65 | 19.00 | 19.50 | 19.50 | 1.83% | 168,795 |
| Aug 12, 2025 | 19.40 | 19.80 | 18.10 | 19.15 | 19.15 | -1.29% | 264,920 |
| Aug 11, 2025 | 20.00 | 20.50 | 19.10 | 19.40 | 19.40 | -4.43% | 389,722 |
| Aug 8, 2025 | 20.05 | 20.65 | 19.50 | 20.30 | 20.30 | - | 90,208 |
| Aug 7, 2025 | 20.75 | 21.45 | 20.00 | 20.30 | 20.30 | -2.17% | 150,829 |
| Aug 6, 2025 | 21.30 | 21.45 | 20.70 | 20.75 | 20.75 | 0.24% | 282,323 |
| Aug 5, 2025 | 20.75 | 21.60 | 20.40 | 20.70 | 20.70 | -2.59% | 958,400 |
| Aug 4, 2025 | 21.00 | 21.70 | 20.35 | 21.25 | 21.25 | 0.71% | 656,679 |
| Aug 1, 2025 | 21.20 | 21.85 | 20.00 | 21.10 | 21.10 | 0.96% | 292,496 |
| Jul 31, 2025 | 21.05 | 21.90 | 20.20 | 20.90 | 20.90 | 0.97% | 226,998 |
| Jul 30, 2025 | 19.95 | 20.80 | 19.95 | 20.70 | 20.70 | -0.24% | 324,218 |
| Jul 29, 2025 | 19.80 | 22.50 | 19.65 | 20.75 | 20.75 | 6.41% | 1,033,832 |
| Jul 28, 2025 | 19.20 | 19.70 | 19.20 | 19.50 | 19.50 | 1.30% | 547,705 |
| Jul 25, 2025 | 19.00 | 19.50 | 18.50 | 19.25 | 19.25 | 2.67% | 810,592 |
| Jul 24, 2025 | 19.00 | 19.20 | 18.50 | 18.75 | 18.75 | - | 243,590 |
| Jul 23, 2025 | 18.45 | 19.00 | 18.45 | 18.75 | 18.75 | 1.90% | 325,249 |
| Jul 22, 2025 | 18.70 | 19.00 | 18.35 | 18.40 | 18.40 | -2.13% | 310,558 |
| Jul 21, 2025 | 18.85 | 19.20 | 18.75 | 18.80 | 18.80 | -2.08% | 496,868 |
| Jul 18, 2025 | 19.25 | 19.40 | 18.80 | 19.20 | 19.20 | 0.52% | 125,047 |
| Jul 17, 2025 | 19.05 | 19.35 | 18.50 | 19.10 | 19.10 | 1.87% | 146,357 |
| Jul 16, 2025 | 19.25 | 19.25 | 18.65 | 18.75 | 18.75 | -2.60% | 226,897 |
| Jul 15, 2025 | 19.55 | 19.80 | 18.95 | 19.25 | 19.25 | -0.26% | 190,383 |
| Jul 14, 2025 | 18.65 | 19.70 | 18.65 | 19.30 | 19.30 | 2.66% | 74,877 |
| Jul 11, 2025 | 19.10 | 19.10 | 18.65 | 18.80 | 18.80 | -1.31% | 150,000 |