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 |
|---|---|---|---|---|---|
| 24/06/2025 | 19.10 | 19.20 | 18.80 | 19.20 | 132951 |
| 23/06/2025 | 18.70 | 19.20 | 18.20 | 18.40 | 364501 |
| 19/06/2025 | 19.20 | 19.65 | 18.60 | 19.00 | 135538 |
| 18/06/2025 | 19.50 | 19.55 | 19.05 | 19.20 | 122544 |
| 17/06/2025 | 19.05 | 20.35 | 19.05 | 19.60 | 126295 |
| 13/06/2025 | 20.70 | 20.70 | 19.65 | 20.05 | 1261765 |
| 12/06/2025 | 20.25 | 20.70 | 20.20 | 20.70 | 279131 |
| 10/06/2025 | 19.50 | 20.70 | 19.45 | 20.60 | 160648 |
| 09/06/2025 | 20.50 | 20.50 | 19.75 | 20.05 | 222220 |
| 06/06/2025 | 20.95 | 21.00 | 20.20 | 20.45 | 80819 |
| 05/06/2025 | 21.25 | 21.80 | 20.05 | 20.75 | 189607 |
| 04/06/2025 | 21.05 | 21.20 | 20.10 | 21.00 | 252131 |
| 03/06/2025 | 21.85 | 22.00 | 21.40 | 21.50 | 307568 |
| 02/06/2025 | 22.50 | 22.50 | 21.10 | 21.65 | 266336 |
| 30/05/2025 | 21.80 | 22.65 | 21.80 | 22.05 | 139793 |
| 29/05/2025 | 22.70 | 22.70 | 22.00 | 22.00 | 218234 |
| 28/05/2025 | 22.30 | 22.65 | 21.80 | 22.30 | 259577 |
| 27/05/2025 | 22.55 | 22.80 | 22.15 | 22.40 | 185892 |
| 26/05/2025 | 22.50 | 22.65 | 22.10 | 22.45 | 225297 |
| 23/05/2025 | 21.95 | 22.65 | 21.60 | 22.50 | 156959 |
| 22/05/2025 | 22.20 | 22.70 | 21.80 | 22.40 | 262615 |
| 21/05/2025 | 23.45 | 23.45 | 22.35 | 22.55 | 186919 |
| 20/05/2025 | 23.30 | 23.30 | 22.15 | 22.60 | 286765 |
| 19/05/2025 | 23.45 | 23.50 | 22.00 | 22.75 | 753117 |
| 16/05/2025 | 23.00 | 23.00 | 22.50 | 22.85 | 243878 |
| 15/05/2025 | 21.00 | 23.25 | 21.00 | 22.70 | 561895 |
| 14/05/2025 | 21.40 | 22.90 | 21.00 | 22.05 | 979383 |
| 13/05/2025 | 21.35 | 21.35 | 20.50 | 21.00 | 1046620 |
| 12/05/2025 | 20.90 | 21.30 | 20.00 | 20.95 | 671376 |
| 09/05/2025 | 20.00 | 20.65 | 20.00 | 20.05 | 191258 |
| 08/05/2025 | 20.00 | 20.75 | 19.90 | 20.10 | 293568 |
| 07/05/2025 | 20.50 | 21.95 | 20.50 | 20.85 | 535866 |
| 06/05/2025 | 18.30 | 21.90 | 18.30 | 20.55 | 992630 |
| 05/05/2025 | 19.65 | 19.65 | 18.25 | 18.55 | 374773 |
| 30/04/2025 | 19.50 | 19.50 | 19.00 | 19.20 | 186630 |
| 29/04/2025 | 19.70 | 19.70 | 19.10 | 19.35 | 352204 |
| 28/04/2025 | 19.90 | 19.90 | 19.15 | 19.70 | 270984 |
| 25/04/2025 | 20.50 | 20.50 | 19.55 | 19.65 | 132680 |
| 24/04/2025 | 20.35 | 20.90 | 19.60 | 19.95 | 291838 |
| 23/04/2025 | 20.00 | 21.00 | 19.70 | 19.95 | 244231 |
| 22/04/2025 | 19.30 | 19.80 | 19.20 | 19.55 | 429944 |
| 21/04/2025 | 20.00 | 20.00 | 18.70 | 19.00 | 479045 |
| 16/04/2025 | 22.10 | 22.35 | 20.50 | 21.05 | 602210 |
| 15/04/2025 | 22.00 | 22.50 | 21.35 | 22.05 | 785924 |
| 14/04/2025 | 20.90 | 22.50 | 20.00 | 21.90 | 669218 |
| 11/04/2025 | 19.00 | 22.00 | 18.70 | 19.75 | 1596565 |
| 10/04/2025 | 18.70 | 19.45 | 18.70 | 19.05 | 540950 |
| 09/04/2025 | 19.85 | 20.50 | 16.10 | 19.55 | 2690255 |
| 08/04/2025 | 20.90 | 21.20 | 19.25 | 19.50 | 505230 |
| 07/04/2025 | 21.95 | 21.95 | 20.10 | 20.85 | 367000 |