GCDI S.A. (BCBA:GCDI)
Argentina
· Delayed Price · Currency is ARS 16.00
+0.05 (0.31%)
At close: Mar 5, 2026
GCDI S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 17.50 | 17.65 | 16.90 | 17.10 | 17.10 | -1.44% | 268,782 |
| Feb 11, 2026 | 17.05 | 17.85 | 17.05 | 17.35 | 17.35 | 0.29% | 260,300 |
| Feb 10, 2026 | 17.65 | 17.65 | 17.30 | 17.30 | 17.30 | -0.57% | 293,077 |
| Feb 9, 2026 | 17.70 | 17.70 | 17.00 | 17.40 | 17.40 | 0.87% | 198,009 |
| Feb 6, 2026 | 17.60 | 18.00 | 17.10 | 17.25 | 17.25 | -1.15% | 919,001 |
| Feb 5, 2026 | 18.55 | 18.55 | 17.20 | 17.45 | 17.45 | -4.64% | 391,221 |
| Feb 4, 2026 | 18.50 | 19.00 | 17.40 | 18.30 | 18.30 | -2.14% | 478,882 |
| Feb 3, 2026 | 18.80 | 18.90 | 18.10 | 18.70 | 18.70 | -0.53% | 232,622 |
| Feb 2, 2026 | 18.90 | 19.25 | 18.50 | 18.80 | 18.80 | -0.27% | 209,051 |
| Jan 30, 2026 | 19.00 | 19.10 | 18.75 | 18.85 | 18.85 | 1.07% | 587,635 |
| Jan 29, 2026 | 19.20 | 19.65 | 18.55 | 18.65 | 18.65 | -3.37% | 521,322 |
| Jan 28, 2026 | 19.70 | 20.10 | 19.30 | 19.30 | 19.30 | - | 405,463 |
| Jan 27, 2026 | 19.55 | 19.75 | 19.20 | 19.30 | 19.30 | -1.03% | 593,653 |
| Jan 26, 2026 | 19.50 | 21.00 | 19.40 | 19.50 | 19.50 | - | 276,775 |
| Jan 23, 2026 | 19.50 | 19.90 | 19.45 | 19.50 | 19.50 | - | 259,776 |
| Jan 22, 2026 | 19.65 | 20.00 | 19.20 | 19.50 | 19.50 | 0.78% | 822,349 |
| Jan 21, 2026 | 19.80 | 19.80 | 18.00 | 19.35 | 19.35 | -1.78% | 2,662,865 |
| Jan 20, 2026 | 19.85 | 20.10 | 19.35 | 19.70 | 19.70 | -0.76% | 236,013 |
| Jan 19, 2026 | 19.10 | 20.05 | 19.10 | 19.85 | 19.85 | 0.76% | 133,374 |
| Jan 16, 2026 | 19.80 | 20.00 | 19.20 | 19.70 | 19.70 | -0.51% | 138,454 |
| Jan 15, 2026 | 19.90 | 19.90 | 18.80 | 19.80 | 19.80 | -0.50% | 386,316 |
| Jan 14, 2026 | 21.00 | 21.30 | 19.20 | 19.90 | 19.90 | -3.86% | 239,117 |
| Jan 13, 2026 | 20.60 | 21.00 | 19.90 | 20.70 | 20.70 | 2.73% | 101,535 |
| Jan 12, 2026 | 20.15 | 20.75 | 19.75 | 20.15 | 20.15 | - | 149,217 |
| Jan 9, 2026 | 19.85 | 21.50 | 19.55 | 20.15 | 20.15 | 1.51% | 219,200 |
| Jan 8, 2026 | 19.95 | 21.20 | 18.90 | 19.85 | 19.85 | -0.75% | 905,688 |
| Jan 7, 2026 | 20.35 | 20.45 | 19.40 | 20.00 | 20.00 | - | 673,997 |
| Jan 6, 2026 | 20.30 | 20.35 | 19.95 | 20.00 | 20.00 | -0.25% | 219,307 |
| Jan 5, 2026 | 20.45 | 20.60 | 19.90 | 20.05 | 20.05 | -1.96% | 687,246 |
| Jan 2, 2026 | 20.20 | 21.70 | 20.20 | 20.45 | 20.45 | 1.24% | 508,178 |
| Dec 30, 2025 | 21.00 | 21.30 | 20.10 | 20.20 | 20.20 | -2.88% | 176,092 |
| Dec 29, 2025 | 21.65 | 21.65 | 20.40 | 20.80 | 20.80 | -3.93% | 353,667 |
| Dec 26, 2025 | 22.50 | 22.50 | 21.50 | 21.65 | 21.65 | -1.37% | 229,021 |
| Dec 23, 2025 | 22.20 | 22.50 | 21.80 | 21.95 | 21.95 | -1.13% | 166,187 |
| Dec 22, 2025 | 21.50 | 22.55 | 21.50 | 22.20 | 22.20 | 1.83% | 182,424 |
| Dec 19, 2025 | 21.80 | 22.45 | 21.60 | 21.80 | 21.80 | 1.40% | 377,998 |
| Dec 18, 2025 | 20.80 | 21.60 | 20.65 | 21.50 | 21.50 | 3.12% | 487,880 |
| Dec 17, 2025 | 20.60 | 21.40 | 20.60 | 20.85 | 20.85 | 1.71% | 165,696 |
| Dec 16, 2025 | 20.75 | 21.00 | 20.40 | 20.50 | 20.50 | 0.49% | 349,590 |
| Dec 15, 2025 | 20.90 | 21.40 | 19.75 | 20.40 | 20.40 | -1.92% | 409,341 |
| Dec 12, 2025 | 21.90 | 21.90 | 20.40 | 20.80 | 20.80 | -3.70% | 229,603 |
| Dec 11, 2025 | 21.95 | 22.25 | 21.40 | 21.60 | 21.60 | -3.36% | 197,201 |
| Dec 10, 2025 | 22.50 | 22.85 | 21.90 | 22.35 | 22.35 | -0.45% | 235,002 |
| Dec 9, 2025 | 23.30 | 23.30 | 22.30 | 22.45 | 22.45 | -3.02% | 240,080 |
| 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 |