GCDI
Acción ARS
Último cierre
12.60
-0.10
-0.79%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 12.45
Mínimo 12.25
Máximo 12.85
Volumen 774674
Instrumento
- Emisor
- GCDI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 05/09/2025 | 17.25 | 17.30 | 16.80 | 17.00 | 98879 |
| 04/09/2025 | 17.05 | 17.80 | 17.05 | 17.30 | 125358 |
| 03/09/2025 | 18.00 | 18.00 | 17.05 | 17.20 | 123402 |
| 02/09/2025 | 17.50 | 17.50 | 16.40 | 17.20 | 197446 |
| 01/09/2025 | 18.20 | 18.20 | 17.25 | 17.35 | 196815 |
| 29/08/2025 | 18.05 | 18.05 | 17.60 | 17.85 | 64046 |
| 28/08/2025 | 17.45 | 17.95 | 17.45 | 17.65 | 151761 |
| 27/08/2025 | 18.20 | 18.20 | 17.45 | 17.55 | 197952 |
| 26/08/2025 | 18.25 | 18.30 | 17.85 | 18.25 | 210984 |
| 25/08/2025 | 18.40 | 18.65 | 18.05 | 18.25 | 123047 |
| 22/08/2025 | 18.65 | 18.95 | 18.55 | 18.80 | 48965 |
| 21/08/2025 | 19.20 | 19.25 | 18.65 | 18.70 | 199887 |
| 20/08/2025 | 19.00 | 19.45 | 18.80 | 19.00 | 265866 |
| 19/08/2025 | 19.40 | 19.40 | 18.55 | 18.85 | 150489 |
| 18/08/2025 | 18.80 | 19.50 | 18.25 | 19.35 | 320932 |
| 14/08/2025 | 19.65 | 19.70 | 18.50 | 18.60 | 622748 |
| 13/08/2025 | 19.40 | 19.65 | 19.00 | 19.50 | 168795 |
| 12/08/2025 | 19.40 | 19.80 | 18.10 | 19.15 | 264920 |
| 11/08/2025 | 20.00 | 20.50 | 19.10 | 19.40 | 389722 |
| 08/08/2025 | 20.05 | 20.65 | 19.50 | 20.30 | 90208 |
| 07/08/2025 | 20.75 | 21.45 | 20.00 | 20.30 | 150829 |
| 06/08/2025 | 21.30 | 21.45 | 20.70 | 20.75 | 282323 |
| 05/08/2025 | 20.75 | 21.60 | 20.40 | 20.70 | 958400 |
| 04/08/2025 | 21.00 | 21.70 | 20.35 | 21.25 | 656679 |
| 01/08/2025 | 21.20 | 21.85 | 20.00 | 21.10 | 292496 |
| 31/07/2025 | 21.05 | 21.90 | 20.20 | 20.90 | 226998 |
| 30/07/2025 | 19.95 | 20.80 | 19.95 | 20.70 | 324218 |
| 29/07/2025 | 19.80 | 22.50 | 19.65 | 20.75 | 1033832 |
| 28/07/2025 | 19.20 | 19.70 | 19.20 | 19.50 | 547705 |
| 25/07/2025 | 19.00 | 19.50 | 18.50 | 19.25 | 810592 |
| 24/07/2025 | 19.00 | 19.20 | 18.50 | 18.75 | 243590 |
| 23/07/2025 | 18.45 | 19.00 | 18.45 | 18.75 | 325249 |
| 22/07/2025 | 18.70 | 19.00 | 18.35 | 18.40 | 310558 |
| 21/07/2025 | 18.85 | 19.20 | 18.75 | 18.80 | 496868 |
| 18/07/2025 | 19.25 | 19.40 | 18.80 | 19.20 | 125047 |
| 17/07/2025 | 19.05 | 19.35 | 18.50 | 19.10 | 146357 |
| 16/07/2025 | 19.25 | 19.25 | 18.65 | 18.75 | 226897 |
| 15/07/2025 | 19.55 | 19.80 | 18.95 | 19.25 | 190383 |
| 14/07/2025 | 18.65 | 19.70 | 18.65 | 19.30 | 74877 |
| 11/07/2025 | 19.10 | 19.10 | 18.65 | 18.80 | 150000 |
| 08/07/2025 | 18.85 | 19.35 | 18.80 | 19.25 | 238463 |
| 07/07/2025 | 19.90 | 19.90 | 18.80 | 19.25 | 619348 |
| 04/07/2025 | 19.65 | 19.80 | 19.05 | 19.70 | 405590 |
| 03/07/2025 | 20.00 | 20.05 | 19.70 | 19.75 | 250481 |
| 02/07/2025 | 19.50 | 19.90 | 19.40 | 19.75 | 145462 |
| 01/07/2025 | 19.30 | 19.45 | 19.10 | 19.20 | 148152 |
| 30/06/2025 | 19.65 | 19.65 | 18.80 | 18.80 | 262945 |
| 27/06/2025 | 19.05 | 19.50 | 18.85 | 19.15 | 197823 |
| 26/06/2025 | 20.15 | 20.15 | 19.30 | 19.35 | 190555 |
| 25/06/2025 | 19.45 | 19.60 | 19.00 | 19.20 | 128574 |