GCDI S.A. (BCBA:GCDI)
Argentina · Delayed Price · Currency is ARS 13.90
+0.10 (0.72%)
At close: May 22, 2026
GCDI S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.80 | 14.05 | 13.60 | 13.90 | 13.90 | 0.72% | 109,871 |
| May 21, 2026 | 14.40 | 14.45 | 13.40 | 13.80 | 13.80 | -0.72% | 695,325 |
| May 20, 2026 | 13.25 | 14.05 | 13.25 | 13.90 | 13.90 | 3.73% | 229,091 |
| May 19, 2026 | 14.00 | 14.00 | 13.30 | 13.40 | 13.40 | -3.25% | 336,381 |
| May 18, 2026 | 13.40 | 14.05 | 13.25 | 13.85 | 13.85 | 2.21% | 423,856 |
| May 15, 2026 | 13.75 | 13.80 | 13.25 | 13.55 | 13.55 | -1.45% | 488,446 |
| May 14, 2026 | 14.20 | 14.40 | 13.70 | 13.75 | 13.75 | -5.17% | 1,135,918 |
| May 13, 2026 | 14.70 | 14.85 | 14.15 | 14.50 | 14.50 | -3.01% | 501,692 |
| May 12, 2026 | 14.80 | 15.70 | 14.10 | 14.95 | 14.95 | -0.33% | 315,888 |
| May 11, 2026 | 15.20 | 15.50 | 14.95 | 15.00 | 15.00 | -1.96% | 432,584 |
| May 8, 2026 | 15.50 | 15.70 | 15.20 | 15.30 | 15.30 | -1.29% | 430,957 |
| May 7, 2026 | 15.70 | 16.30 | 15.50 | 15.50 | 15.50 | -1.90% | 298,860 |
| May 6, 2026 | 15.05 | 16.00 | 15.05 | 15.80 | 15.80 | 2.27% | 199,900 |
| May 5, 2026 | 14.85 | 15.60 | 14.85 | 15.45 | 15.45 | 2.32% | 461,893 |
| May 4, 2026 | 15.55 | 15.65 | 15.10 | 15.10 | 15.10 | -0.33% | 56,210 |
| Apr 30, 2026 | 15.50 | 15.60 | 15.05 | 15.15 | 15.15 | -2.26% | 400,003 |
| Apr 29, 2026 | 15.35 | 15.55 | 15.30 | 15.50 | 15.50 | -0.64% | 207,246 |
| Apr 28, 2026 | 15.50 | 16.00 | 15.15 | 15.60 | 15.60 | -0.32% | 266,183 |
| Apr 27, 2026 | 15.50 | 16.00 | 15.50 | 15.65 | 15.65 | -1.26% | 226,681 |
| Apr 24, 2026 | 15.50 | 16.00 | 15.50 | 15.85 | 15.85 | -0.94% | 203,569 |
| Apr 23, 2026 | 15.75 | 16.15 | 15.75 | 16.00 | 16.00 | - | 223,468 |
| Apr 22, 2026 | 16.00 | 16.30 | 15.40 | 16.00 | 16.00 | 0.63% | 664,684 |
| Apr 21, 2026 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -0.62% | 121,108 |
| Apr 20, 2026 | 15.80 | 16.10 | 15.65 | 16.00 | 16.00 | 0.63% | 102,122 |
| Apr 17, 2026 | 16.00 | 16.60 | 15.85 | 15.90 | 15.90 | -2.15% | 116,362 |
| Apr 16, 2026 | 16.35 | 16.35 | 15.50 | 16.25 | 16.25 | 0.62% | 492,200 |
| Apr 15, 2026 | 16.00 | 16.70 | 16.00 | 16.15 | 16.15 | 0.31% | 587,423 |
| Apr 14, 2026 | 16.25 | 16.35 | 15.50 | 16.10 | 16.10 | -0.31% | 492,213 |
| Apr 13, 2026 | 15.85 | 16.25 | 15.40 | 16.15 | 16.15 | 1.89% | 592,810 |
| Apr 10, 2026 | 15.80 | 16.30 | 15.80 | 15.85 | 15.85 | -1.86% | 201,997 |
| Apr 9, 2026 | 16.10 | 16.30 | 15.40 | 16.15 | 16.15 | 0.62% | 918,166 |
| Apr 8, 2026 | 16.25 | 16.25 | 15.40 | 16.05 | 16.05 | -0.31% | 296,081 |
| Apr 7, 2026 | 16.10 | 16.60 | 15.80 | 16.10 | 16.10 | -2.42% | 262,817 |
| Apr 6, 2026 | 16.35 | 16.90 | 16.35 | 16.50 | 16.50 | - | 139,079 |
| Apr 1, 2026 | 15.85 | 16.95 | 15.75 | 16.50 | 16.50 | 4.76% | 181,180 |
| Mar 31, 2026 | 15.05 | 15.80 | 15.05 | 15.75 | 15.75 | 2.94% | 232,267 |
| Mar 30, 2026 | 14.50 | 15.40 | 14.50 | 15.30 | 15.30 | 3.03% | 306,439 |
| Mar 27, 2026 | 15.20 | 15.35 | 14.75 | 14.85 | 14.85 | -3.88% | 660,805 |
| Mar 26, 2026 | 16.10 | 16.15 | 15.20 | 15.45 | 15.45 | -2.52% | 299,076 |
| Mar 25, 2026 | 15.40 | 16.05 | 15.25 | 15.85 | 15.85 | 0.32% | 597,235 |
| Mar 23, 2026 | 15.45 | 15.95 | 15.45 | 15.80 | 15.80 | 2.93% | 53,661 |
| Mar 20, 2026 | 15.30 | 15.50 | 15.20 | 15.35 | 15.35 | -0.32% | 39,500 |
| Mar 19, 2026 | 15.10 | 15.65 | 14.90 | 15.40 | 15.40 | 1.99% | 154,695 |
| Mar 18, 2026 | 14.90 | 15.20 | 14.50 | 15.10 | 15.10 | 0.33% | 278,420 |
| Mar 17, 2026 | 15.40 | 16.05 | 14.60 | 15.05 | 15.05 | -2.27% | 494,804 |
| Mar 16, 2026 | 16.10 | 16.10 | 15.15 | 15.40 | 15.40 | -4.35% | 243,360 |
| Mar 13, 2026 | 16.65 | 17.40 | 16.10 | 16.10 | 16.10 | -3.59% | 438,942 |
| Mar 12, 2026 | 17.00 | 17.35 | 16.20 | 16.70 | 16.70 | -1.76% | 142,928 |
| Mar 11, 2026 | 16.50 | 17.55 | 16.50 | 17.00 | 17.00 | 2.41% | 277,924 |
| Mar 10, 2026 | 15.85 | 16.95 | 15.85 | 16.60 | 16.60 | 3.43% | 86,715 |