Grupo Gicsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.46	2.46	2.46	2.46	2.46	-	503
Oct 30, 2026	2.45	2.46	2.45	2.46	2.46	0.41%	1,245
Oct 29, 2026	2.41	2.45	2.41	2.45	2.45	-	923
Oct 28, 2026	2.45	2.45	2.45	2.45	2.45	-2.00%	675
Oct 27, 2026	2.53	2.53	2.50	2.50	2.50	-1.19%	671
Oct 26, 2026	2.50	2.53	2.50	2.53	2.53	0.40%	12,598
Oct 23, 2026	2.52	2.53	2.42	2.52	2.52	-	5,922
Oct 22, 2026	2.52	2.53	2.52	2.52	2.52	-0.40%	1,743
Oct 21, 2026	2.53	2.53	2.53	2.53	2.53	-	1,253
Oct 20, 2026	2.53	2.53	2.53	2.53	2.53	-	2,703
Oct 19, 2026	2.53	2.53	2.53	2.53	2.53	0.40%	34,891
Oct 16, 2026	2.52	2.52	2.52	2.52	2.52	-	2,159
Oct 15, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	5,551
Oct 14, 2026	2.48	2.48	2.48	2.48	2.48	-0.40%	190
Oct 12, 2026	2.49	2.49	2.49	2.49	2.49	-	543
Oct 9, 2026	2.52	2.52	2.48	2.49	2.49	-1.19%	35,994
Oct 7, 2026	2.48	2.52	2.48	2.52	2.52	1.20%	31,609
Oct 6, 2026	2.49	2.49	2.49	2.49	2.49	-1.19%	245
Oct 1, 2026	2.65	2.65	2.52	2.52	2.52	-4.91%	1,338
Sep 30, 2026	2.55	2.65	2.55	2.65	2.65	-	1,821
Sep 29, 2026	2.56	2.65	2.53	2.65	2.65	5.58%	1,880
Sep 28, 2026	2.48	2.51	2.48	2.51	2.51	1.21%	829
Sep 25, 2026	2.50	2.51	2.48	2.48	2.48	-0.80%	1,269
Sep 24, 2026	2.39	2.50	2.39	2.50	2.50	4.17%	2,779
Sep 23, 2026	2.40	2.40	2.40	2.40	2.40	-3.23%	173,510
Sep 22, 2026	2.48	2.48	2.48	2.48	2.48	0.40%	61,642
Sep 21, 2026	2.43	2.48	2.43	2.47	2.47	1.23%	28,012
Sep 18, 2026	2.48	2.48	2.40	2.44	2.44	-2.40%	2,370
Sep 15, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	288
Sep 14, 2026	2.50	2.55	2.48	2.55	2.55	1.59%	12,876
Sep 11, 2026	2.50	2.51	2.41	2.51	2.51	-	14,864
Sep 10, 2026	2.50	2.62	2.46	2.51	2.51	-3.09%	31,205
Sep 9, 2026	2.59	2.59	2.58	2.59	2.59	-	1,093
Sep 8, 2026	2.66	2.66	2.59	2.59	2.59	-3.00%	11,289
Sep 7, 2026	2.67	2.67	2.67	2.67	2.67	-1.11%	367
Sep 4, 2026	2.79	2.79	2.70	2.70	2.70	-2.17%	3,833
Sep 3, 2026	2.76	2.84	2.76	2.76	2.76	0.36%	123,539
Sep 2, 2026	2.75	2.75	2.75	2.75	2.75	-	3,149
Sep 1, 2026	2.82	2.82	2.75	2.75	2.75	-1.79%	4,030
Aug 31, 2026	3.00	3.00	2.80	2.80	2.80	-8.50%	510
Aug 28, 2026	2.99	3.17	2.99	3.06	3.06	5.52%	2,392
Aug 27, 2026	2.83	2.91	2.83	2.90	2.90	3.57%	44,700
Aug 26, 2026	2.83	2.83	2.80	2.80	2.80	-1.06%	5,948
Aug 25, 2026	2.83	2.83	2.83	2.83	2.83	-	5,732
Aug 24, 2026	2.83	2.83	2.83	2.83	2.83	-2.08%	727
Aug 21, 2026	2.92	2.92	2.89	2.89	2.89	-3.02%	50,965
Aug 20, 2026	2.98	2.98	2.98	2.98	2.98	-0.67%	412
Aug 19, 2026	3.04	3.05	3.00	3.00	3.00	-1.64%	136,387
Aug 18, 2026	3.08	3.08	3.05	3.05	3.05	-4.69%	720
Aug 14, 2026	3.20	3.20	3.20	3.20	3.20	1.59%	4,219