Buenos Aires - Delayed Quote ARS

GCDI S.A. (GCDI.BA)

29.75 -2.05 (-6.45%)
As of April 18 at 4:59 PM GMT-3. Market Open.
Currency in ARS
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 32.25 32.25 29.50 29.75 29.75 744,620
Apr 17, 2024 31.75 31.75 31.75 31.75 31.75 1,256
Apr 16, 2024 33.30 33.30 33.30 33.30 33.30 -
Apr 15, 2024 33.50 33.50 32.15 33.30 33.30 19,810
Apr 12, 2024 32.40 32.40 32.10 32.30 32.30 4,500
Apr 11, 2024 29.00 32.20 29.00 31.15 31.15 12,566
Apr 10, 2024 30.00 30.80 30.00 30.80 30.80 2,646
Apr 9, 2024 30.00 30.00 28.65 29.30 29.30 4,756
Apr 8, 2024 28.50 29.00 28.00 29.00 29.00 15,211
Apr 5, 2024 28.05 28.05 27.10 27.55 27.55 16,410
Apr 4, 2024 28.50 29.10 28.40 29.10 29.10 12,508
Apr 3, 2024 30.00 30.00 28.50 28.50 28.50 4,595
Mar 27, 2024 29.00 30.00 28.50 30.00 30.00 150,415
Mar 26, 2024 28.00 29.00 27.00 29.00 29.00 7,955
Mar 25, 2024 28.30 28.30 27.40 28.00 28.00 2,500
Mar 22, 2024 29.70 29.70 29.70 29.70 29.70 500
Mar 21, 2024 30.00 31.00 30.00 30.00 30.00 7,000
Mar 20, 2024 30.00 31.00 30.00 30.00 30.00 6,503
Mar 19, 2024 28.45 28.45 28.45 28.45 28.45 -
Mar 18, 2024 28.00 28.45 28.00 28.45 28.45 3,500
Mar 15, 2024 27.00 27.00 27.00 27.00 27.00 -
Mar 14, 2024 27.00 27.00 27.00 27.00 27.00 4,507
Mar 13, 2024 27.50 27.50 27.50 27.50 27.50 1,200
Mar 12, 2024 26.50 26.70 26.50 26.70 26.70 13,024
Mar 11, 2024 25.10 25.50 25.00 25.35 25.35 4,500
Mar 8, 2024 31.00 31.00 31.00 31.00 31.00 -
Mar 7, 2024 31.00 31.00 31.00 31.00 31.00 -
Mar 6, 2024 31.00 31.00 31.00 31.00 31.00 -
Mar 5, 2024 31.00 31.00 31.00 31.00 31.00 -
Mar 4, 2024 29.60 31.00 29.60 31.00 31.00 7,100
Mar 1, 2024 28.50 29.90 28.20 28.40 28.40 6,013
Feb 29, 2024 28.50 29.00 27.20 27.20 27.20 10,000
Feb 28, 2024 28.00 28.10 28.00 28.10 28.10 7,602
Feb 27, 2024 29.20 29.20 29.20 29.20 29.20 2,000
Feb 26, 2024 32.00 32.00 30.50 30.50 30.50 26,688
Feb 23, 2024 32.00 32.00 31.20 31.90 31.90 31,750
Feb 22, 2024 31.50 31.50 30.00 30.65 30.65 10,934
Feb 21, 2024 36.80 36.90 32.90 33.15 33.15 8,663
Feb 20, 2024 36.80 36.80 35.20 35.20 35.20 2,000
Feb 19, 2024 36.00 36.00 35.45 35.45 35.45 1,346
Feb 16, 2024 35.10 36.50 35.10 36.50 36.50 2,650
Feb 15, 2024 36.10 38.00 36.10 36.75 36.75 24,864
Feb 14, 2024 39.90 39.90 37.10 38.00 38.00 25,419
Feb 9, 2024 38.50 43.00 38.50 41.80 41.80 48,566
Feb 8, 2024 36.45 38.00 36.20 36.70 36.70 66,500
Feb 7, 2024 45.70 45.70 38.00 38.30 38.30 33,702
Feb 6, 2024 46.00 46.00 44.50 45.70 45.70 40,708
Feb 5, 2024 54.90 56.90 47.10 48.20 48.20 59,985
Feb 2, 2024 48.90 53.00 48.90 52.60 52.60 78,454
Feb 1, 2024 37.80 39.50 36.65 36.65 36.65 59,287
Jan 31, 2024 36.00 37.80 36.00 37.80 37.80 3,840
Jan 30, 2024 38.00 38.00 37.80 37.80 37.80 1,923
Jan 29, 2024 37.00 38.00 37.00 37.75 37.75 3,930
Jan 26, 2024 34.00 38.00 33.10 36.50 36.50 40,797
Jan 25, 2024 35.15 35.15 34.00 34.80 34.80 6,497
Jan 24, 2024 28.50 34.90 28.50 34.75 34.75 114,273
Jan 23, 2024 17.60 17.60 17.60 17.60 17.60 1,030
Jan 22, 2024 18.30 18.30 18.30 18.30 18.30 1,000
Jan 19, 2024 17.50 17.50 17.50 17.50 17.50 2,600
Jan 18, 2024 16.70 16.70 16.70 16.70 16.70 -
Jan 17, 2024 16.70 16.70 16.70 16.70 16.70 -
Jan 16, 2024 16.70 16.70 16.70 16.70 16.70 -
Jan 15, 2024 16.70 16.70 16.70 16.70 16.70 -
Jan 12, 2024 16.70 16.70 16.70 16.70 16.70 -
Jan 11, 2024 16.70 16.70 16.70 16.70 16.70 2,000
Jan 10, 2024 16.60 16.60 16.60 16.60 16.60 -
Jan 9, 2024 16.60 16.60 16.60 16.60 16.60 -
Jan 8, 2024 16.60 16.60 16.60 16.60 16.60 -
Jan 5, 2024 16.60 16.60 16.60 16.60 16.60 -
Jan 4, 2024 16.60 16.60 16.60 16.60 16.60 -
Jan 3, 2024 16.60 16.60 16.60 16.60 16.60 12,000
Jan 2, 2024 16.65 16.65 16.65 16.65 16.65 1,000
Dec 29, 2023 16.10 16.10 16.10 16.10 16.10 -
Dec 28, 2023 16.10 16.10 16.10 16.10 16.10 -
Dec 27, 2023 16.10 16.10 16.10 16.10 16.10 -
Dec 26, 2023 16.10 16.10 16.10 16.10 16.10 -
Dec 22, 2023 16.10 16.10 16.10 16.10 16.10 -
Dec 21, 2023 16.10 16.10 16.10 16.10 16.10 -
Dec 20, 2023 16.05 16.35 16.05 16.10 16.10 563,362
Dec 19, 2023 17.95 17.95 17.95 17.95 17.95 1,122
Dec 18, 2023 18.00 18.00 18.00 18.00 18.00 200
Dec 15, 2023 17.50 17.50 17.50 17.50 17.50 -
Dec 14, 2023 17.50 17.50 17.50 17.50 17.50 -
Dec 13, 2023 17.50 17.50 17.50 17.50 17.50 832
Dec 12, 2023 16.80 16.80 16.80 16.80 16.80 1,666
Dec 11, 2023 16.80 16.80 16.00 16.60 16.60 25,398
Dec 7, 2023 15.50 16.10 15.00 16.10 16.10 28,368
Dec 6, 2023 15.30 15.30 15.30 15.30 15.30 10,075
Dec 5, 2023 15.30 15.30 15.30 15.30 15.30 3,000
Dec 4, 2023 14.90 15.10 14.90 15.00 15.00 3,666
Dec 1, 2023 15.20 15.20 14.50 14.70 14.70 1,168
Nov 30, 2023 15.35 15.35 15.35 15.35 15.35 -
Nov 29, 2023 16.15 16.15 15.35 15.35 15.35 1,372
Nov 28, 2023 17.00 17.00 17.00 17.00 17.00 1,160
Nov 27, 2023 16.60 16.85 16.60 16.70 16.70 15,015
Nov 24, 2023 16.00 16.30 15.95 16.00 16.00 33,055
Nov 23, 2023 15.00 15.30 14.60 14.75 14.75 3,429
Nov 22, 2023 14.15 15.00 14.15 14.40 14.40 4,044
Nov 21, 2023 12.80 14.50 12.80 14.00 14.00 10,638
Nov 17, 2023 11.90 11.90 11.80 11.80 11.80 70,297
Nov 16, 2023 12.50 12.50 11.50 12.00 12.00 18,064
Nov 15, 2023 12.00 12.20 12.00 12.20 12.20 20,080
Nov 14, 2023 12.50 12.50 12.30 12.45 12.45 120
Nov 13, 2023 12.65 13.15 12.65 13.15 13.15 29,353
Nov 10, 2023 11.50 12.00 11.20 12.00 12.00 1,746
Nov 9, 2023 12.10 12.10 12.10 12.10 12.10 10,000
Nov 8, 2023 12.55 12.55 12.55 12.55 12.55 804
Nov 7, 2023 12.80 12.80 12.80 12.80 12.80 -
Nov 3, 2023 13.30 13.30 12.80 12.80 12.80 512
Nov 2, 2023 13.10 13.70 13.00 13.65 13.65 10,032
Nov 1, 2023 13.30 13.30 12.30 12.50 12.50 1,239
Oct 31, 2023 14.00 14.00 12.90 12.90 12.90 479
Oct 30, 2023 14.15 14.15 13.95 13.95 13.95 382
Oct 27, 2023 13.90 13.90 13.90 13.90 13.90 210
Oct 26, 2023 13.20 13.50 13.20 13.50 13.50 1,372
Oct 25, 2023 13.50 13.80 12.95 13.20 13.20 6,155
Oct 24, 2023 15.00 15.00 14.00 14.00 14.00 1,873
Oct 23, 2023 14.80 15.10 13.80 14.70 14.70 13,563
Oct 20, 2023 15.00 17.10 14.75 15.65 15.65 10,370
Oct 19, 2023 15.60 16.00 14.40 15.00 15.00 32,900
Oct 18, 2023 16.10 16.50 15.50 15.60 15.60 10,660
Oct 17, 2023 15.40 16.50 15.40 16.00 16.00 30,891
Oct 12, 2023 14.50 15.20 14.50 15.00 15.00 514
Oct 11, 2023 15.20 15.50 14.35 14.60 14.60 29,406
Oct 10, 2023 14.45 15.20 14.45 15.20 15.20 2,060
Oct 9, 2023 14.70 14.70 13.90 14.00 14.00 71,040
Oct 6, 2023 13.90 15.00 13.90 14.60 14.60 584
Oct 5, 2023 13.60 13.90 13.00 13.25 13.25 9,629
Oct 4, 2023 13.75 14.20 13.75 14.00 14.00 1,407
Oct 3, 2023 13.95 14.15 13.10 13.10 13.10 20,482
Oct 2, 2023 14.00 14.50 13.00 13.60 13.60 40,361
Sep 29, 2023 13.20 13.40 13.00 13.40 13.40 24,657
Sep 28, 2023 13.00 13.85 13.00 13.30 13.30 16,204
Sep 27, 2023 13.40 13.40 12.50 12.50 12.50 17,255
Sep 26, 2023 13.50 13.85 13.20 13.30 13.30 698
Sep 25, 2023 14.50 14.50 14.00 14.00 14.00 6,225
Sep 22, 2023 14.00 14.00 14.00 14.00 14.00 20
Sep 21, 2023 14.00 14.00 13.50 13.65 13.65 4,729
Sep 20, 2023 14.80 15.00 13.55 13.95 13.95 6,437
Sep 19, 2023 14.80 14.80 14.30 14.65 14.65 12,519
Sep 18, 2023 15.30 15.30 15.00 15.00 15.00 35
Sep 15, 2023 15.30 15.90 14.90 15.90 15.90 13,724
Sep 14, 2023 15.30 15.90 15.15 15.90 15.90 8,967
Sep 13, 2023 16.00 16.00 15.20 15.20 15.20 1,026
Sep 12, 2023 15.35 15.35 15.00 15.00 15.00 777
Sep 11, 2023 15.60 15.60 14.50 14.80 14.80 44,839
Sep 8, 2023 14.50 15.25 14.50 15.00 15.00 2,319
Sep 7, 2023 15.40 15.90 13.60 13.60 13.60 54,615
Sep 6, 2023 16.00 16.00 15.05 15.10 15.10 32,890
Sep 5, 2023 17.00 17.05 15.25 15.25 15.25 1,040
Sep 4, 2023 19.00 19.00 16.00 17.00 17.00 13,083
Sep 1, 2023 16.30 19.00 16.30 19.00 19.00 1,887
Aug 31, 2023 12.30 16.00 12.30 15.60 15.60 46,213
Aug 30, 2023 10.10 12.50 10.10 12.10 12.10 7,544
Aug 29, 2023 10.00 10.80 9.70 9.70 9.70 17,379
Aug 28, 2023 9.60 9.60 9.60 9.60 9.60 -
Aug 25, 2023 9.97 9.97 9.60 9.60 9.60 955
Aug 24, 2023 9.57 9.99 9.57 9.99 9.99 843
Aug 23, 2023 9.70 9.85 9.61 9.65 9.65 2,128
Aug 22, 2023 9.85 9.95 9.60 9.60 9.60 36,647
Aug 18, 2023 10.50 10.50 9.60 9.60 9.60 2,560
Aug 17, 2023 9.35 10.50 9.30 10.00 10.00 27,020
Aug 16, 2023 8.92 9.10 8.92 9.10 9.10 18,157
Aug 15, 2023 8.50 8.60 8.40 8.50 8.50 2,376
Aug 14, 2023 9.00 9.00 8.30 8.70 8.70 6,612
Aug 11, 2023 8.35 8.80 8.30 8.47 8.47 4,786
Aug 10, 2023 8.40 8.40 8.00 8.00 8.00 1,269
Aug 9, 2023 8.80 8.80 8.80 8.80 8.80 8
Aug 8, 2023 8.40 8.75 8.40 8.70 8.70 75
Aug 7, 2023 8.41 8.50 8.40 8.50 8.50 625
Aug 4, 2023 8.47 8.47 8.47 8.47 8.47 50
Aug 3, 2023 8.50 8.75 8.50 8.75 8.75 31
Aug 2, 2023 8.90 8.94 8.50 8.50 8.50 1,276
Aug 1, 2023 8.60 8.60 8.50 8.50 8.50 2,161
Jul 31, 2023 8.73 9.00 8.65 8.71 8.71 11,059
Jul 28, 2023 8.60 9.00 8.60 8.66 8.66 1,548
Jul 27, 2023 9.05 9.05 9.05 9.05 9.05 10
Jul 26, 2023 8.65 8.65 8.65 8.65 8.65 2,156
Jul 25, 2023 9.05 9.05 8.55 8.55 8.55 4,271
Jul 24, 2023 9.30 9.30 8.90 9.14 9.14 1,687
Jul 21, 2023 8.90 8.90 8.60 8.90 8.90 3,376
Jul 20, 2023 9.15 9.24 8.80 9.02 9.02 3,064
Jul 19, 2023 9.05 9.05 8.67 9.05 9.05 11,304
Jul 18, 2023 9.00 9.00 8.80 8.90 8.90 10,038
Jul 17, 2023 8.93 8.93 8.73 8.78 8.78 19,329
Jul 14, 2023 8.75 8.75 8.39 8.69 8.69 3,883
Jul 13, 2023 8.70 8.70 8.48 8.52 8.52 45,828
Jul 12, 2023 8.85 9.15 8.85 9.14 9.14 218
Jul 11, 2023 8.75 8.90 8.75 8.85 8.85 9,521
Jul 10, 2023 9.04 9.11 8.76 8.80 8.80 12,102
Jul 7, 2023 9.00 9.24 8.83 9.12 9.12 4,619
Jul 6, 2023 9.40 9.40 8.75 8.75 8.75 12,121
Jul 5, 2023 9.45 9.59 9.33 9.33 9.33 4,003
Jul 4, 2023 9.50 9.53 9.50 9.53 9.53 208
Jul 3, 2023 9.50 9.50 9.20 9.20 9.20 429
Jun 30, 2023 9.50 9.50 9.17 9.50 9.50 2,541
Jun 29, 2023 9.30 9.30 9.30 9.30 9.30 3
Jun 28, 2023 9.00 9.31 9.00 9.31 9.31 3,084
Jun 27, 2023 9.30 9.30 9.30 9.30 9.30 431
Jun 26, 2023 9.42 9.70 9.42 9.70 9.70 274
Jun 23, 2023 9.00 9.50 9.00 9.50 9.50 23,629
Jun 22, 2023 8.45 9.01 8.45 8.90 8.90 31,704
Jun 21, 2023 8.45 8.90 8.40 8.42 8.42 13,099
Jun 16, 2023 7.50 7.75 7.50 7.71 7.71 18,841
Jun 15, 2023 7.25 7.60 7.25 7.32 7.32 325
Jun 14, 2023 7.00 7.00 7.00 7.00 7.00 -
Jun 13, 2023 7.30 7.30 7.00 7.00 7.00 543
Jun 12, 2023 7.10 7.12 7.04 7.12 7.12 2,345
Jun 9, 2023 7.00 7.20 6.89 7.05 7.05 107,100
Jun 8, 2023 6.73 6.73 6.73 6.73 6.73 200
Jun 7, 2023 6.72 6.72 6.72 6.72 6.72 -
Jun 6, 2023 6.72 6.72 6.72 6.72 6.72 450
Jun 5, 2023 6.68 6.68 6.68 6.68 6.68 -
Jun 2, 2023 6.68 6.68 6.68 6.68 6.68 -
Jun 1, 2023 6.48 6.78 6.48 6.68 6.68 3,599
May 31, 2023 6.89 6.89 6.65 6.65 6.65 10,000
May 30, 2023 6.70 6.70 6.66 6.66 6.66 15,761
May 29, 2023 6.65 6.65 6.65 6.65 6.65 -
May 24, 2023 6.53 6.70 6.51 6.65 6.65 6,048
May 23, 2023 6.30 6.30 6.30 6.30 6.30 9
May 22, 2023 6.66 6.66 6.62 6.62 6.62 5,003
May 19, 2023 6.49 6.74 6.42 6.74 6.74 1,968
May 18, 2023 6.80 6.80 6.57 6.76 6.76 7,051
May 17, 2023 6.70 6.70 6.70 6.70 6.70 79
May 16, 2023 5.93 5.93 5.93 5.93 5.93 -
May 15, 2023 5.90 5.93 5.90 5.93 5.93 128,037
May 12, 2023 5.75 5.93 5.75 5.93 5.93 1,360
May 11, 2023 5.85 5.85 5.70 5.70 5.70 5
May 10, 2023 5.85 5.85 5.85 5.85 5.85 5
May 9, 2023 5.71 5.91 5.71 5.88 5.88 75
May 8, 2023 5.64 5.64 5.64 5.64 5.64 -
May 5, 2023 5.63 5.65 5.62 5.64 5.64 6,219
May 4, 2023 5.85 5.85 5.70 5.70 5.70 20,751
May 3, 2023 5.99 5.99 5.99 5.99 5.99 3
May 2, 2023 5.71 5.95 5.71 5.77 5.77 12
Apr 28, 2023 5.51 5.51 5.51 5.51 5.51 -
Apr 27, 2023 5.51 5.51 5.51 5.51 5.51 -
Apr 26, 2023 5.51 5.51 5.51 5.51 5.51 -
Apr 25, 2023 5.51 5.51 5.51 5.51 5.51 -
Apr 24, 2023 5.51 5.51 5.51 5.51 5.51 100
Apr 21, 2023 5.66 5.66 5.66 5.66 5.66 353
Apr 20, 2023 5.95 5.95 5.75 5.95 5.95 1,410
Apr 19, 2023 6.05 6.05 5.78 5.95 5.95 103,969

Related Tickers

IRSA.BA IRSA Inversiones y Representaciones Sociedad Anónima
1,000.00
+0.10%
 
0AAS.IL Samhällsbyggnadsbolaget i Norden AB (publ)
4.1330
-91.50%
 
IRS IRSA Inversiones y Representaciones Sociedad Anónima
9.53
+2.23%
 
COMP Compass, Inc.
3.3150
+1.69%