GCDI S.A. (BCBA:GCDI)
Argentina
· Delayed Price · Currency is ARS 22.80
+0.15 (0.66%)
At close: Dec 4, 2025
GCDI S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.80 | 23.70 | 22.65 | 23.15 | 23.15 | 1.54% | 419,812 |
| Dec 4, 2025 | 23.40 | 23.75 | 22.65 | 22.80 | 22.80 | 0.66% | 416,772 |
| Dec 3, 2025 | 23.25 | 23.90 | 22.50 | 22.65 | 22.65 | -2.37% | 649,995 |
| Dec 2, 2025 | 23.40 | 24.00 | 23.00 | 23.20 | 23.20 | 0.43% | 773,764 |
| Dec 1, 2025 | 23.05 | 23.70 | 22.30 | 23.10 | 23.10 | -1.91% | 1,733,796 |
| Nov 28, 2025 | 23.50 | 24.50 | 22.90 | 23.55 | 23.55 | - | 1,588,321 |
| Nov 27, 2025 | 22.40 | 23.70 | 22.40 | 23.55 | 23.55 | 1.29% | 382,674 |
| Nov 26, 2025 | 22.50 | 23.60 | 21.65 | 23.25 | 23.25 | 4.49% | 328,667 |
| Nov 25, 2025 | 23.00 | 24.35 | 21.50 | 22.25 | 22.25 | -2.41% | 1,245,380 |
| Nov 21, 2025 | 24.10 | 24.10 | 21.75 | 22.80 | 22.80 | -6.17% | 447,617 |
| Nov 20, 2025 | 25.20 | 26.60 | 23.50 | 24.30 | 24.30 | -3.57% | 916,958 |
| Nov 19, 2025 | 24.00 | 27.20 | 23.50 | 25.20 | 25.20 | 6.33% | 1,360,827 |
| Nov 18, 2025 | 25.20 | 26.90 | 23.25 | 23.70 | 23.70 | -5.58% | 2,972,240 |
| Nov 17, 2025 | 22.15 | 25.40 | 22.15 | 25.10 | 25.10 | 10.57% | 2,704,101 |
| Nov 14, 2025 | 21.70 | 23.35 | 21.70 | 22.70 | 22.70 | 4.61% | 1,415,562 |
| Nov 13, 2025 | 22.95 | 23.05 | 21.30 | 21.70 | 21.70 | -4.82% | 1,268,749 |
| Nov 12, 2025 | 22.55 | 23.35 | 22.20 | 22.80 | 22.80 | 2.01% | 1,278,413 |
| Nov 11, 2025 | 21.60 | 22.90 | 21.60 | 22.35 | 22.35 | 3.23% | 582,390 |
| Nov 10, 2025 | 21.00 | 22.40 | 21.00 | 21.65 | 21.65 | 3.34% | 449,885 |
| Nov 7, 2025 | 22.30 | 22.30 | 20.70 | 20.95 | 20.95 | -3.46% | 280,814 |
| Nov 6, 2025 | 23.30 | 23.30 | 21.50 | 21.70 | 21.70 | -5.65% | 469,960 |
| Nov 5, 2025 | 21.35 | 24.10 | 20.65 | 23.00 | 23.00 | 7.48% | 1,777,224 |
| Nov 4, 2025 | 22.00 | 22.00 | 21.10 | 21.40 | 21.40 | -2.95% | 1,043,794 |
| Nov 3, 2025 | 22.50 | 22.90 | 21.20 | 22.05 | 22.05 | 1.61% | 1,691,307 |
| Oct 31, 2025 | 21.30 | 22.90 | 20.45 | 21.70 | 21.70 | 4.83% | 1,806,976 |
| Oct 30, 2025 | 20.50 | 22.90 | 20.50 | 20.70 | 20.70 | 0.98% | 1,618,349 |
| Oct 29, 2025 | 17.80 | 20.80 | 17.70 | 20.50 | 20.50 | 19.19% | 1,470,131 |
| Oct 28, 2025 | 16.50 | 17.95 | 15.85 | 17.20 | 17.20 | 4.88% | 1,803,126 |
| Oct 27, 2025 | 15.00 | 18.40 | 15.00 | 16.40 | 16.40 | 17.56% | 1,385,798 |
| Oct 24, 2025 | 14.00 | 14.40 | 13.85 | 13.95 | 13.95 | -2.11% | 212,535 |
| Oct 23, 2025 | 13.60 | 14.60 | 13.60 | 14.25 | 14.25 | 2.52% | 545,739 |
| Oct 22, 2025 | 13.90 | 14.65 | 13.70 | 13.90 | 13.90 | -0.36% | 341,886 |
| Oct 21, 2025 | 13.35 | 14.05 | 13.35 | 13.95 | 13.95 | 0.72% | 1,225,244 |
| Oct 20, 2025 | 14.50 | 14.50 | 13.60 | 13.85 | 13.85 | -2.12% | 559,169 |
| Oct 17, 2025 | 14.30 | 14.35 | 13.85 | 14.15 | 14.15 | -0.35% | 319,799 |
| Oct 16, 2025 | 14.65 | 14.90 | 13.95 | 14.20 | 14.20 | -3.40% | 375,162 |
| Oct 15, 2025 | 14.60 | 14.90 | 14.50 | 14.70 | 14.70 | 2.08% | 556,659 |
| Oct 14, 2025 | 14.50 | 15.40 | 14.20 | 14.40 | 14.40 | -1.37% | 297,392 |
| Oct 13, 2025 | 14.15 | 14.80 | 14.15 | 14.60 | 14.60 | 3.18% | 276,050 |
| Oct 9, 2025 | 14.00 | 14.25 | 13.70 | 14.15 | 14.15 | 3.28% | 265,477 |
| Oct 8, 2025 | 13.90 | 13.90 | 13.40 | 13.70 | 13.70 | 0.37% | 147,972 |
| Oct 7, 2025 | 13.70 | 14.00 | 13.00 | 13.65 | 13.65 | 0.37% | 221,884 |
| Oct 6, 2025 | 14.20 | 14.25 | 13.55 | 13.60 | 13.60 | -1.45% | 253,987 |
| Oct 3, 2025 | 14.30 | 14.40 | 13.50 | 13.80 | 13.80 | -2.47% | 723,687 |
| Oct 2, 2025 | 14.30 | 14.30 | 13.75 | 14.15 | 14.15 | 0.71% | 169,084 |
| Oct 1, 2025 | 14.00 | 14.30 | 13.90 | 14.05 | 14.05 | -1.40% | 543,449 |
| Sep 30, 2025 | 14.70 | 14.80 | 14.10 | 14.25 | 14.25 | -3.39% | 104,339 |
| Sep 29, 2025 | 14.75 | 15.00 | 14.55 | 14.75 | 14.75 | 1.37% | 119,844 |
| Sep 26, 2025 | 14.65 | 15.20 | 14.25 | 14.55 | 14.55 | -2.35% | 177,730 |
| Sep 25, 2025 | 15.55 | 15.60 | 14.85 | 14.90 | 14.90 | -4.18% | 282,956 |
| Sep 24, 2025 | 15.10 | 16.50 | 15.10 | 15.55 | 15.55 | 4.71% | 422,569 |
| Sep 23, 2025 | 14.35 | 15.50 | 13.85 | 14.85 | 14.85 | 8.00% | 460,707 |
| Sep 22, 2025 | 13.50 | 14.20 | 13.50 | 13.75 | 13.75 | 4.17% | 639,893 |
| Sep 19, 2025 | 13.40 | 13.75 | 12.50 | 13.20 | 13.20 | - | 123,288 |
| Sep 18, 2025 | 14.90 | 14.90 | 13.00 | 13.20 | 13.20 | -9.90% | 287,095 |
| Sep 17, 2025 | 15.40 | 15.40 | 14.40 | 14.65 | 14.65 | -0.34% | 373,641 |
| Sep 16, 2025 | 14.25 | 15.30 | 14.25 | 14.70 | 14.70 | -1.01% | 84,999 |
| Sep 15, 2025 | 15.00 | 15.90 | 14.00 | 14.85 | 14.85 | -1.98% | 142,062 |
| Sep 12, 2025 | 15.90 | 15.90 | 15.00 | 15.15 | 15.15 | -3.50% | 265,537 |
| Sep 11, 2025 | 15.80 | 16.00 | 15.55 | 15.70 | 15.70 | 0.96% | 113,036 |
| Sep 10, 2025 | 15.10 | 15.90 | 15.05 | 15.55 | 15.55 | 3.67% | 217,428 |
| Sep 9, 2025 | 15.00 | 15.50 | 14.10 | 15.00 | 15.00 | 3.09% | 251,935 |
| Sep 8, 2025 | 16.00 | 16.00 | 13.00 | 14.55 | 14.55 | -14.41% | 619,647 |
| Sep 5, 2025 | 17.25 | 17.30 | 16.80 | 17.00 | 17.00 | -1.73% | 98,879 |
| Sep 4, 2025 | 17.05 | 17.80 | 17.05 | 17.30 | 17.30 | 0.58% | 125,358 |
| Sep 3, 2025 | 18.00 | 18.00 | 17.05 | 17.20 | 17.20 | - | 123,402 |
| Sep 2, 2025 | 17.50 | 17.50 | 16.40 | 17.20 | 17.20 | -0.86% | 197,446 |
| Sep 1, 2025 | 18.20 | 18.20 | 17.25 | 17.35 | 17.35 | -2.80% | 196,815 |
| Aug 29, 2025 | 18.05 | 18.05 | 17.60 | 17.85 | 17.85 | 1.13% | 64,046 |
| Aug 28, 2025 | 17.45 | 17.95 | 17.45 | 17.65 | 17.65 | 0.57% | 151,761 |
| Aug 27, 2025 | 18.20 | 18.20 | 17.45 | 17.55 | 17.55 | -3.84% | 197,952 |
| Aug 26, 2025 | 18.25 | 18.30 | 17.85 | 18.25 | 18.25 | - | 210,984 |
| Aug 25, 2025 | 18.40 | 18.65 | 18.05 | 18.25 | 18.25 | -2.93% | 123,047 |
| Aug 22, 2025 | 18.65 | 18.95 | 18.55 | 18.80 | 18.80 | 0.53% | 48,965 |
| Aug 21, 2025 | 19.20 | 19.25 | 18.65 | 18.70 | 18.70 | -1.58% | 199,887 |
| Aug 20, 2025 | 19.00 | 19.45 | 18.80 | 19.00 | 19.00 | 0.80% | 265,866 |
| Aug 19, 2025 | 19.40 | 19.40 | 18.55 | 18.85 | 18.85 | -2.58% | 150,489 |
| Aug 18, 2025 | 18.80 | 19.50 | 18.25 | 19.35 | 19.35 | 4.03% | 320,932 |
| Aug 14, 2025 | 19.65 | 19.70 | 18.50 | 18.60 | 18.60 | -4.62% | 622,748 |
| Aug 13, 2025 | 19.40 | 19.65 | 19.00 | 19.50 | 19.50 | 1.83% | 168,795 |
| Aug 12, 2025 | 19.40 | 19.80 | 18.10 | 19.15 | 19.15 | -1.29% | 264,920 |
| Aug 11, 2025 | 20.00 | 20.50 | 19.10 | 19.40 | 19.40 | -4.43% | 389,722 |
| Aug 8, 2025 | 20.05 | 20.65 | 19.50 | 20.30 | 20.30 | - | 90,208 |
| Aug 7, 2025 | 20.75 | 21.45 | 20.00 | 20.30 | 20.30 | -2.17% | 150,829 |
| Aug 6, 2025 | 21.30 | 21.45 | 20.70 | 20.75 | 20.75 | 0.24% | 282,323 |
| Aug 5, 2025 | 20.75 | 21.60 | 20.40 | 20.70 | 20.70 | -2.59% | 958,400 |
| Aug 4, 2025 | 21.00 | 21.70 | 20.35 | 21.25 | 21.25 | 0.71% | 656,679 |
| Aug 1, 2025 | 21.20 | 21.85 | 20.00 | 21.10 | 21.10 | 0.96% | 292,496 |
| Jul 31, 2025 | 21.05 | 21.90 | 20.20 | 20.90 | 20.90 | 0.97% | 226,998 |
| Jul 30, 2025 | 19.95 | 20.80 | 19.95 | 20.70 | 20.70 | -0.24% | 324,218 |
| Jul 29, 2025 | 19.80 | 22.50 | 19.65 | 20.75 | 20.75 | 6.41% | 1,033,832 |
| Jul 28, 2025 | 19.20 | 19.70 | 19.20 | 19.50 | 19.50 | 1.30% | 547,705 |
| Jul 25, 2025 | 19.00 | 19.50 | 18.50 | 19.25 | 19.25 | 2.67% | 810,592 |
| Jul 24, 2025 | 19.00 | 19.20 | 18.50 | 18.75 | 18.75 | - | 243,590 |
| Jul 23, 2025 | 18.45 | 19.00 | 18.45 | 18.75 | 18.75 | 1.90% | 325,249 |
| Jul 22, 2025 | 18.70 | 19.00 | 18.35 | 18.40 | 18.40 | -2.13% | 310,558 |
| Jul 21, 2025 | 18.85 | 19.20 | 18.75 | 18.80 | 18.80 | -2.08% | 496,868 |
| Jul 18, 2025 | 19.25 | 19.40 | 18.80 | 19.20 | 19.20 | 0.52% | 125,047 |
| Jul 17, 2025 | 19.05 | 19.35 | 18.50 | 19.10 | 19.10 | 1.87% | 146,357 |
| Jul 16, 2025 | 19.25 | 19.25 | 18.65 | 18.75 | 18.75 | -2.60% | 226,897 |