GCDI S.A. (BCBA:GCDI)
Argentina · Delayed Price · Currency is ARS 15.15
-0.35 (-2.26%)
At close: Apr 30, 2026
GCDI S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 16.00 | 16.25 | 15.45 | 16.05 | 16.05 | 0.31% | 208,108 |
| Mar 6, 2026 | 15.75 | 16.20 | 15.75 | 16.00 | 16.00 | - | 82,224 |
| Mar 5, 2026 | 16.10 | 16.25 | 15.60 | 16.00 | 16.00 | 0.31% | 63,025 |
| Mar 4, 2026 | 15.80 | 16.05 | 15.00 | 15.95 | 15.95 | 1.27% | 40,773 |
| Mar 3, 2026 | 15.55 | 16.50 | 15.30 | 15.75 | 15.75 | -3.08% | 475,627 |
| Mar 2, 2026 | 15.75 | 17.50 | 15.30 | 16.25 | 16.25 | 3.83% | 474,021 |
| Feb 27, 2026 | 15.55 | 15.85 | 15.35 | 15.65 | 15.65 | 0.64% | 209,768 |
| Feb 26, 2026 | 15.80 | 15.80 | 15.35 | 15.55 | 15.55 | - | 107,249 |
| Feb 25, 2026 | 15.60 | 15.80 | 15.35 | 15.55 | 15.55 | -0.64% | 328,615 |
| Feb 24, 2026 | 16.10 | 16.10 | 15.55 | 15.65 | 15.65 | -0.95% | 298,523 |
| Feb 23, 2026 | 16.80 | 16.85 | 15.60 | 15.80 | 15.80 | -3.36% | 242,527 |
| Feb 20, 2026 | 16.80 | 16.80 | 16.05 | 16.35 | 16.35 | -1.21% | 104,357 |
| Feb 19, 2026 | 16.90 | 16.90 | 15.60 | 16.55 | 16.55 | - | 469,245 |
| Feb 18, 2026 | 16.85 | 17.20 | 16.25 | 16.55 | 16.55 | -2.07% | 140,501 |
| Feb 13, 2026 | 16.95 | 17.25 | 16.85 | 16.90 | 16.90 | -1.17% | 196,641 |