Grupo Clarín S.A. (BCBA:GCLA)
Argentina · Delayed Price · Currency is ARS 2,640.00
+55.00 (2.13%)
At close: Oct 31, 2025
Grupo Clarín Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,590.00 | 2,790.00 | 2,525.00 | 2,640.00 | 2,640.00 | 2.13% | 13,761 |
| Oct 30, 2025 | 2,570.00 | 2,620.00 | 2,430.00 | 2,585.00 | 2,585.00 | 0.19% | 7,617 |
| Oct 29, 2025 | 2,400.00 | 2,720.00 | 2,365.00 | 2,580.00 | 2,580.00 | 3.82% | 17,384 |
| Oct 28, 2025 | 2,400.00 | 2,520.00 | 2,240.00 | 2,485.00 | 2,485.00 | 8.04% | 7,373 |
| Oct 27, 2025 | 2,200.00 | 2,485.00 | 2,100.00 | 2,300.00 | 2,300.00 | 15.58% | 10,103 |
| Oct 24, 2025 | 1,890.00 | 2,100.00 | 1,885.00 | 1,990.00 | 1,990.00 | 1.79% | 12,594 |
| Oct 23, 2025 | 1,950.00 | 1,985.00 | 1,830.00 | 1,955.00 | 1,955.00 | 4.83% | 5,085 |
| Oct 22, 2025 | 1,760.00 | 1,990.00 | 1,710.00 | 1,865.00 | 1,865.00 | 7.49% | 9,449 |
| Oct 21, 2025 | 1,680.00 | 1,790.00 | 1,650.00 | 1,735.00 | 1,735.00 | 1.46% | 10,318 |
| Oct 20, 2025 | 1,680.00 | 1,785.00 | 1,680.00 | 1,710.00 | 1,710.00 | -0.29% | 11,625 |
| Oct 17, 2025 | 1,680.00 | 1,780.00 | 1,670.00 | 1,715.00 | 1,715.00 | -1.44% | 4,083 |
| Oct 16, 2025 | 1,795.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,740.00 | -2.25% | 1,402 |
| Oct 15, 2025 | 1,900.00 | 1,920.00 | 1,760.00 | 1,780.00 | 1,780.00 | -3.52% | 1,350 |
| Oct 14, 2025 | 1,850.00 | 2,000.00 | 1,820.00 | 1,845.00 | 1,845.00 | -3.66% | 2,403 |
| Oct 13, 2025 | 1,960.00 | 1,985.00 | 1,850.00 | 1,915.00 | 1,915.00 | -0.26% | 1,356 |
| Oct 9, 2025 | 1,820.00 | 1,985.00 | 1,760.00 | 1,920.00 | 1,920.00 | 8.17% | 4,772 |
| Oct 8, 2025 | 1,785.00 | 1,865.00 | 1,760.00 | 1,775.00 | 1,775.00 | -2.20% | 511 |
| Oct 7, 2025 | 1,860.00 | 1,860.00 | 1,760.00 | 1,815.00 | 1,815.00 | 0.83% | 562 |
| Oct 6, 2025 | 1,825.00 | 1,835.00 | 1,740.00 | 1,800.00 | 1,800.00 | - | 1,341 |
| Oct 3, 2025 | 1,810.00 | 1,880.00 | 1,780.00 | 1,800.00 | 1,800.00 | -1.10% | 3,024 |
| Oct 2, 2025 | 1,730.00 | 1,835.00 | 1,700.00 | 1,820.00 | 1,820.00 | 0.28% | 5,596 |
| Oct 1, 2025 | 1,755.00 | 1,820.00 | 1,755.00 | 1,815.00 | 1,815.00 | 3.42% | 581 |
| Sep 30, 2025 | 1,820.00 | 1,820.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.96% | 601 |
| Sep 29, 2025 | 1,850.00 | 1,850.00 | 1,725.00 | 1,790.00 | 1,790.00 | -2.45% | 1,218 |
| Sep 26, 2025 | 1,880.00 | 1,880.00 | 1,775.00 | 1,835.00 | 1,835.00 | 0.55% | 895 |
| Sep 25, 2025 | 1,960.00 | 1,965.00 | 1,820.00 | 1,825.00 | 1,825.00 | -4.70% | 4,659 |
| Sep 24, 2025 | 1,845.00 | 2,090.00 | 1,835.00 | 1,915.00 | 1,915.00 | 4.08% | 7,879 |
| Sep 23, 2025 | 1,920.00 | 1,980.00 | 1,820.00 | 1,840.00 | 1,840.00 | -1.34% | 2,164 |
| Sep 22, 2025 | 1,875.00 | 1,930.00 | 1,815.00 | 1,865.00 | 1,865.00 | 1.91% | 4,472 |
| Sep 19, 2025 | 1,950.00 | 1,950.00 | 1,800.00 | 1,830.00 | 1,830.00 | -6.39% | 4,041 |
| Sep 18, 2025 | 2,150.00 | 2,150.00 | 1,955.00 | 1,955.00 | 1,955.00 | -8.64% | 1,740 |
| Sep 17, 2025 | 2,200.00 | 2,200.00 | 2,090.00 | 2,140.00 | 2,140.00 | -1.83% | 1,041 |
| Sep 16, 2025 | 2,245.00 | 2,250.00 | 2,140.00 | 2,180.00 | 2,180.00 | -0.46% | 1,312 |
| Sep 15, 2025 | 2,265.00 | 2,265.00 | 2,150.00 | 2,190.00 | 2,190.00 | -0.45% | 953 |
| Sep 12, 2025 | 2,275.00 | 2,275.00 | 2,180.00 | 2,200.00 | 2,200.00 | -5.38% | 1,253 |
| Sep 11, 2025 | 2,330.00 | 2,380.00 | 2,250.00 | 2,325.00 | 2,325.00 | 0.43% | 1,453 |
| Sep 10, 2025 | 2,350.00 | 2,500.00 | 2,280.00 | 2,315.00 | 2,315.00 | -2.11% | 3,225 |
| Sep 9, 2025 | 2,305.00 | 2,475.00 | 2,300.00 | 2,365.00 | 2,365.00 | -0.42% | 1,454 |
| Sep 8, 2025 | 2,305.00 | 2,455.00 | 2,270.00 | 2,375.00 | 2,375.00 | -2.86% | 953 |
| Sep 5, 2025 | 2,430.00 | 2,520.00 | 2,370.00 | 2,445.00 | 2,445.00 | 2.09% | 4,319 |
| Sep 4, 2025 | 2,375.00 | 2,500.00 | 2,255.00 | 2,395.00 | 2,395.00 | 2.57% | 4,963 |
| Sep 3, 2025 | 2,350.00 | 2,395.00 | 2,320.00 | 2,335.00 | 2,335.00 | -1.68% | 821 |
| Sep 2, 2025 | 2,500.00 | 2,500.00 | 2,375.00 | 2,375.00 | 2,375.00 | -3.46% | 2,019 |
| Sep 1, 2025 | 2,460.00 | 2,485.00 | 2,400.00 | 2,460.00 | 2,460.00 | -2.77% | 2,524 |
| Aug 29, 2025 | 2,555.00 | 2,560.00 | 2,465.00 | 2,530.00 | 2,530.00 | -0.20% | 178 |
| Aug 28, 2025 | 2,500.00 | 2,620.00 | 2,490.00 | 2,535.00 | 2,535.00 | -0.20% | 4,018 |
| Aug 27, 2025 | 2,685.00 | 2,730.00 | 2,510.00 | 2,540.00 | 2,540.00 | -4.33% | 2,524 |
| Aug 26, 2025 | 2,550.00 | 2,675.00 | 2,500.00 | 2,655.00 | 2,655.00 | 2.91% | 2,233 |
| Aug 25, 2025 | 2,600.00 | 2,645.00 | 2,530.00 | 2,580.00 | 2,580.00 | -2.82% | 1,416 |
| Aug 22, 2025 | 2,660.00 | 2,665.00 | 2,615.00 | 2,655.00 | 2,655.00 | - | 1,742 |