Advertisement
Advertisement
GCDI S.A. (GCDI.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Follow
As of 02:26PM ART. Market open.
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 5.1000 | 5.1000 | 4.8200 | 4.9500 | 4.9500 | 15,374 |
| Mar 22, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 9 |
| Mar 21, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 20, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 17, 2023 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 10,006 |
| Mar 16, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Mar 15, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 10 |
| Mar 14, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| Mar 13, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 748 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 5.3000 | 5.3500 | 5.2900 | 5.3000 | 5.3000 | 1,694 |
| Mar 08, 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| Mar 07, 2023 | 5.2800 | 5.3200 | 5.2800 | 5.3200 | 5.3200 | 950 |
| Mar 06, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4 |
| Mar 03, 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Mar 02, 2023 | 5.6500 | 5.6500 | 5.3000 | 5.3000 | 5.3000 | 100,002 |
| Mar 01, 2023 | 5.4100 | 5.6500 | 5.4100 | 5.6500 | 5.6500 | 1,001 |
| Feb 28, 2023 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 7 |
| Feb 27, 2023 | 5.6500 | 5.6500 | 5.4600 | 5.6500 | 5.6500 | 15,264 |
| Feb 24, 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 2 |
| Feb 23, 2023 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 150 |
| Feb 22, 2023 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 3 |
| Feb 17, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 16, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 15, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 14, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 13, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 10, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 09, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 08, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 07, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 06, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 03, 2023 | 6.9000 | 6.9800 | 6.9000 | 6.9000 | 6.9000 | 17,044 |
| Feb 02, 2023 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 156 |
| Feb 01, 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | - |
| Jan 31, 2023 | 7.1000 | 7.2800 | 7.0500 | 7.0500 | 7.0500 | 1,984 |
| Jan 30, 2023 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 73 |
| Jan 27, 2023 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jan 26, 2023 | 6.8700 | 6.8700 | 6.7000 | 6.7600 | 6.7600 | 4,478 |
| Jan 25, 2023 | 6.5500 | 6.5800 | 6.5500 | 6.5800 | 6.5800 | 1,191 |
| Jan 24, 2023 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 1,000 |
| Jan 23, 2023 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | 6.4000 | 10,010 |
| Jan 20, 2023 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Jan 19, 2023 | 6.7000 | 6.7000 | 6.4000 | 6.5500 | 6.5500 | 69,923 |
| Jan 18, 2023 | 7.1500 | 7.5000 | 7.1500 | 7.5000 | 7.5000 | 102 |
| Jan 17, 2023 | 6.9000 | 7.5000 | 6.9000 | 7.2200 | 7.2200 | 15,751 |
| Jan 16, 2023 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | 6.3500 | 3,100 |
| Jan 13, 2023 | 5.9300 | 5.9500 | 5.9300 | 5.9500 | 5.9500 | 11,019 |
| Jan 12, 2023 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 3 |
| Jan 11, 2023 | 5.8500 | 5.9000 | 5.6700 | 5.9000 | 5.9000 | 5,065 |
| Jan 10, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 09, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 06, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 05, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 04, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 03, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 02, 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Dec 30, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Dec 29, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Dec 28, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Dec 27, 2022 | 4.7200 | 4.7500 | 4.7200 | 4.7300 | 4.7300 | 3,746 |
| Dec 26, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 23, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 22, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 21, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 20, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 19, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 16, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 15, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 14, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 103 |
| Dec 13, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Dec 12, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Dec 07, 2022 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 9,250 |
| Dec 06, 2022 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | 4.7500 | 1,850 |
| Dec 05, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Dec 02, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Dec 01, 2022 | 4.9500 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 1,726 |
| Nov 30, 2022 | 4.7700 | 4.8000 | 4.7700 | 4.8000 | 4.8000 | 183 |
| Nov 29, 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 82 |
| Nov 28, 2022 | 4.8500 | 4.8500 | 4.7600 | 4.7600 | 4.7600 | 1,648 |
| Nov 25, 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 9,599 |
| Nov 24, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Nov 23, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Nov 22, 2022 | 4.8000 | 4.8200 | 4.6800 | 4.7000 | 4.7000 | 5,652 |
| Nov 18, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Nov 17, 2022 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 2,000 |
| Nov 16, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Nov 15, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Nov 14, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 100 |
| Nov 11, 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 450 |
| Nov 10, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Nov 09, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 27 |
| Nov 08, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Nov 07, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Nov 04, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,202 |
| Nov 03, 2022 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 24 |
| Nov 02, 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Nov 01, 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Oct 31, 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Oct 28, 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
