Grupo Clarín S.A. (BCBA:GCLA)
Argentina · Delayed Price · Currency is ARS 2,800.00
+55.00 (2.00%)
At close: Dec 5, 2025
Grupo Clarín Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,905.00 | 2,930.00 | 2,725.00 | 2,730.00 | - | -0.55% | 812 |
| Dec 4, 2025 | 2,700.00 | 2,855.00 | 2,600.00 | 2,745.00 | 2,745.00 | 2.81% | 6,197 |
| Dec 3, 2025 | 2,675.00 | 2,700.00 | 2,600.00 | 2,670.00 | 2,670.00 | 1.14% | 1,191 |
| Dec 2, 2025 | 2,655.00 | 2,715.00 | 2,600.00 | 2,640.00 | 2,640.00 | -0.56% | 1,843 |
| Dec 1, 2025 | 2,700.00 | 2,700.00 | 2,605.00 | 2,655.00 | 2,655.00 | -0.19% | 489 |
| Nov 28, 2025 | 2,670.00 | 2,670.00 | 2,625.00 | 2,660.00 | 2,660.00 | -0.56% | 2,055 |
| Nov 27, 2025 | 2,745.00 | 2,745.00 | 2,620.00 | 2,675.00 | 2,675.00 | -1.11% | 4,777 |
| Nov 26, 2025 | 2,520.00 | 2,790.00 | 2,480.00 | 2,705.00 | 2,705.00 | 3.05% | 3,518 |
| Nov 25, 2025 | 2,595.00 | 2,690.00 | 2,425.00 | 2,625.00 | 2,625.00 | 4.17% | 2,731 |
| Nov 21, 2025 | 2,515.00 | 2,520.00 | 2,510.00 | 2,520.00 | 2,520.00 | -3.08% | 1,830 |
| Nov 20, 2025 | 2,550.00 | 2,700.00 | 2,510.00 | 2,600.00 | 2,600.00 | 0.97% | 5,149 |
| Nov 19, 2025 | 2,570.00 | 2,650.00 | 2,500.00 | 2,575.00 | 2,575.00 | 2.39% | 13,951 |
| Nov 18, 2025 | 2,525.00 | 2,575.00 | 2,500.00 | 2,515.00 | 2,515.00 | -1.76% | 2,336 |
| Nov 17, 2025 | 2,605.00 | 2,610.00 | 2,495.00 | 2,560.00 | 2,560.00 | -1.54% | 9,786 |
| Nov 14, 2025 | 2,430.00 | 2,670.00 | 2,430.00 | 2,600.00 | 2,600.00 | 3.17% | 5,214 |
| Nov 13, 2025 | 2,640.00 | 2,640.00 | 2,440.00 | 2,520.00 | 2,520.00 | -2.70% | 5,714 |
| Nov 12, 2025 | 2,650.00 | 2,730.00 | 2,560.00 | 2,590.00 | 2,590.00 | -2.45% | 6,397 |
| Nov 11, 2025 | 2,550.00 | 2,670.00 | 2,470.00 | 2,655.00 | 2,655.00 | 6.84% | 4,928 |
| Nov 10, 2025 | 2,380.00 | 2,525.00 | 2,340.00 | 2,485.00 | 2,485.00 | 3.33% | 8,991 |
| Nov 7, 2025 | 2,475.00 | 2,540.00 | 2,380.00 | 2,405.00 | 2,405.00 | -2.43% | 10,860 |
| Nov 6, 2025 | 2,500.00 | 2,555.00 | 2,370.00 | 2,465.00 | 2,465.00 | -1.20% | 2,217 |
| Nov 5, 2025 | 2,520.00 | 2,575.00 | 2,400.00 | 2,495.00 | 2,495.00 | -1.19% | 4,837 |
| Nov 4, 2025 | 2,550.00 | 2,685.00 | 2,425.00 | 2,525.00 | 2,525.00 | -3.44% | 6,673 |
| Nov 3, 2025 | 2,600.00 | 2,800.00 | 2,555.00 | 2,615.00 | 2,615.00 | -0.95% | 8,201 |
| 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 |