GCDI S.A. (BCBA:GCDI)
Argentina · Delayed Price · Currency is ARS 12.10
-0.35 (-2.81%)
At close: Aug 14, 2026
GCDI S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.30 | 12.50 | 12.10 | 12.10 | - | -2.81% | 3,759 |
| Aug 13, 2026 | 13.20 | 13.20 | 12.15 | 12.45 | 12.45 | -1.97% | 175,892 |
| Aug 12, 2026 | 12.75 | 12.80 | 12.25 | 12.70 | 12.70 | 0.40% | 115,400 |
| Aug 11, 2026 | 12.45 | 12.95 | 12.35 | 12.65 | 12.65 | -0.39% | 243,980 |
| Aug 10, 2026 | 13.05 | 13.10 | 12.20 | 12.70 | 12.70 | 1.60% | 515,540 |
| Aug 7, 2026 | 12.85 | 13.15 | 12.40 | 12.50 | 12.50 | -1.96% | 87,193 |
| Aug 6, 2026 | 12.10 | 12.90 | 12.10 | 12.75 | 12.75 | 3.66% | 55,415 |
| Aug 5, 2026 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -0.81% | 79,199 |
| Aug 4, 2026 | 13.15 | 13.15 | 12.30 | 12.40 | 12.40 | -3.13% | 245,888 |
| Aug 3, 2026 | 12.90 | 13.00 | 12.45 | 12.80 | 12.80 | 0.39% | 145,759 |
| Jul 31, 2026 | 13.25 | 13.25 | 12.50 | 12.75 | 12.75 | -2.67% | 96,147 |
| Jul 30, 2026 | 13.30 | 13.65 | 12.70 | 13.10 | 13.10 | 0.38% | 316,905 |
| Jul 29, 2026 | 12.35 | 13.75 | 12.20 | 13.05 | 13.05 | 5.67% | 192,595 |
| Jul 28, 2026 | 12.60 | 12.65 | 12.10 | 12.35 | 12.35 | - | 108,840 |
| Jul 27, 2026 | 12.70 | 12.80 | 12.20 | 12.35 | 12.35 | -0.80% | 606,315 |
| Jul 24, 2026 | 12.10 | 12.55 | 12.05 | 12.45 | 12.45 | 0.81% | 189,812 |
| Jul 23, 2026 | 12.30 | 12.70 | 12.30 | 12.35 | 12.35 | -1.20% | 118,298 |
| Jul 22, 2026 | 12.85 | 12.90 | 12.30 | 12.50 | 12.50 | -1.57% | 233,079 |
| Jul 21, 2026 | 12.70 | 12.75 | 12.15 | 12.70 | 12.70 | 2.42% | 590,071 |
| Jul 20, 2026 | 12.40 | 12.65 | 12.05 | 12.40 | 12.40 | 0.40% | 86,231 |
| Jul 17, 2026 | 12.70 | 12.70 | 12.10 | 12.35 | 12.35 | -0.40% | 104,943 |
| Jul 16, 2026 | 12.55 | 12.70 | 11.75 | 12.40 | 12.40 | -1.20% | 401,185 |
| Jul 15, 2026 | 12.70 | 12.75 | 12.20 | 12.55 | 12.55 | 0.40% | 554,106 |
| Jul 14, 2026 | 12.75 | 12.85 | 12.25 | 12.50 | 12.50 | -0.40% | 513,994 |
| Jul 13, 2026 | 12.75 | 12.90 | 12.50 | 12.55 | 12.55 | -1.57% | 980,206 |
| Jul 10, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 11,800 |
| Jul 8, 2026 | 12.80 | 13.05 | 12.70 | 12.80 | 12.80 | -1.54% | 395,776 |
| Jul 7, 2026 | 13.20 | 13.35 | 12.80 | 13.00 | 13.00 | - | 256,781 |
| Jul 6, 2026 | 12.85 | 13.15 | 12.50 | 13.00 | 13.00 | -0.38% | 310,222 |
| Jul 3, 2026 | 13.35 | 13.35 | 12.90 | 13.05 | 13.05 | -1.14% | 228,536 |
| Jul 2, 2026 | 12.95 | 13.35 | 12.75 | 13.20 | 13.20 | 0.38% | 481,394 |
| Jul 1, 2026 | 13.00 | 13.90 | 12.80 | 13.15 | 13.15 | -1.50% | 783,883 |
| Jun 30, 2026 | 13.30 | 14.20 | 13.15 | 13.35 | 13.35 | 0.38% | 1,295,872 |
| Jun 29, 2026 | 13.20 | 13.80 | 13.15 | 13.30 | 13.30 | -2.92% | 2,272,447 |
| Jun 26, 2026 | 13.25 | 14.00 | 13.05 | 13.70 | 13.70 | 1.48% | 509,828 |
| Jun 25, 2026 | 14.00 | 14.00 | 13.20 | 13.50 | 13.50 | - | 128,144 |
| Jun 24, 2026 | 13.55 | 14.20 | 13.50 | 13.50 | 13.50 | -2.88% | 102,127 |
| Jun 23, 2026 | 14.00 | 14.20 | 13.65 | 13.90 | 13.90 | - | 101,756 |
| Jun 22, 2026 | 14.00 | 14.55 | 13.65 | 13.90 | 13.90 | -0.71% | 181,030 |
| Jun 19, 2026 | 13.65 | 14.15 | 13.65 | 14.00 | 14.00 | 2.56% | 149,098 |
| Jun 18, 2026 | 13.80 | 14.10 | 13.50 | 13.65 | 13.65 | -1.09% | 533,601 |
| Jun 17, 2026 | 13.80 | 14.25 | 13.65 | 13.80 | 13.80 | -1.43% | 199,033 |
| Jun 16, 2026 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | -0.36% | 93,664 |
| Jun 12, 2026 | 14.20 | 14.40 | 13.90 | 14.05 | 14.05 | -1.06% | 174,736 |
| Jun 11, 2026 | 14.15 | 14.75 | 14.00 | 14.20 | 14.20 | -0.35% | 224,397 |
| Jun 10, 2026 | 14.05 | 14.55 | 14.00 | 14.25 | 14.25 | -0.35% | 57,980 |
| Jun 9, 2026 | 14.40 | 14.45 | 13.65 | 14.30 | 14.30 | 0.70% | 292,801 |
| Jun 8, 2026 | 14.00 | 14.30 | 13.65 | 14.20 | 14.20 | 1.43% | 257,521 |
| Jun 5, 2026 | 14.60 | 15.00 | 13.95 | 14.00 | 14.00 | -4.11% | 264,981 |
| Jun 4, 2026 | 14.10 | 14.70 | 14.10 | 14.60 | 14.60 | 1.04% | 116,014 |