Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gafisa S.A. (NY: GFA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.040 9.180 8.990 9.100 40,272 +0.09(+1.00%)
Oct 30, 2017 9.240 9.360 8.970 9.010 82,421 -0.50(-5.26%)
Oct 27, 2017 9.150 9.570 9.150 9.510 107,259 +0.46(+5.08%)
Oct 26, 2017 9.160 9.290 9.050 9.050 21,159 -0.12(-1.31%)
Oct 25, 2017 9.230 9.230 8.970 9.170 63,270 +0.01(+0.11%)
Oct 24, 2017 9.209 9.284 9.120 9.160 24,907 +0.01(+0.11%)
Oct 23, 2017 9.260 9.390 9.090 9.150 59,035 -0.22(-2.35%)
Oct 20, 2017 9.480 9.530 9.370 9.370 48,109 -0.06(-0.64%)
Oct 19, 2017 9.150 9.490 9.060 9.430 94,342 +0.17(+1.84%)
Oct 18, 2017 9.100 9.310 9.010 9.260 81,798 +0.15(+1.65%)
Oct 17, 2017 9.050 9.260 8.910 9.110 121,826 -0.04(-0.44%)
Oct 16, 2017 9.490 9.640 9.129 9.150 88,755 -0.07(-0.76%)
Oct 13, 2017 9.000 9.369 9.000 9.220 125,967 +0.36(+4.06%)
Oct 12, 2017 9.030 9.090 8.840 8.860 73,740 -0.20(-2.21%)
Oct 11, 2017 9.180 9.180 9.000 9.060 98,232 +0.02(+0.22%)
Oct 10, 2017 9.100 9.320 9.020 9.040 120,320 +0.00(+0.00%)
Oct 09, 2017 9.130 9.190 8.910 9.040 137,159 +0.24(+2.73%)
Oct 06, 2017 8.720 8.840 8.691 8.800 80,943 -0.07(-0.79%)
Oct 05, 2017 8.940 9.230 8.770 8.870 75,755 +0.13(+1.49%)
Oct 04, 2017 8.630 8.990 8.630 8.740 57,623 +0.11(+1.27%)
Oct 03, 2017 8.470 8.670 8.350 8.630 28,876 +0.19(+2.25%)
Oct 02, 2017 8.570 8.700 8.420 8.440 62,141 -0.17(-1.97%)
Sep 29, 2017 8.110 8.780 8.080 8.610 84,166 +0.60(+7.49%)
Sep 28, 2017 8.200 8.370 7.970 8.010 67,284 -0.28(-3.38%)
Sep 27, 2017 8.500 8.560 8.140 8.290 36,833 -0.17(-2.01%)
Sep 26, 2017 7.980 8.480 7.976 8.460 117,771 +0.58(+7.36%)
Sep 25, 2017 8.490 8.490 7.860 7.880 94,267 -0.68(-7.94%)
Sep 22, 2017 8.720 8.720 8.400 8.560 48,833 -0.16(-1.83%)
Sep 21, 2017 8.970 9.000 8.560 8.720 95,086 -0.34(-3.75%)
Sep 20, 2017 9.380 9.410 8.960 9.060 51,299 -0.22(-2.37%)
Sep 19, 2017 9.200 9.370 8.980 9.280 91,235 +0.19(+2.09%)
Sep 18, 2017 9.040 9.300 8.980 9.090 270,680 +0.55(+6.44%)
Sep 15, 2017 7.930 8.550 7.890 8.540 103,004 +0.65(+8.24%)
Sep 14, 2017 7.740 7.940 7.740 7.890 66,408 +0.08(+1.02%)
Sep 13, 2017 7.820 7.870 7.730 7.810 68,243 -0.02(-0.26%)
Sep 12, 2017 8.010 8.050 7.830 7.830 52,234 -0.20(-2.49%)
Sep 11, 2017 8.000 8.107 8.000 8.030 46,898 +0.06(+0.75%)
Sep 08, 2017 8.200 8.200 7.890 7.970 62,156 -0.12(-1.48%)
Sep 07, 2017 7.870 8.180 7.830 8.090 38,754 +0.30(+3.85%)
Sep 06, 2017 7.630 7.840 7.580 7.790 47,357 +0.20(+2.64%)
Sep 05, 2017 7.570 7.620 7.530 7.590 67,435 +0.14(+1.88%)
Sep 01, 2017 7.630 7.660 7.380 7.450 43,935 -0.14(-1.84%)
Aug 31, 2017 7.630 7.650 7.560 7.590 12,442 +0.00(+0.00%)
Aug 30, 2017 7.610 7.610 7.430 7.590 53,616 -0.02(-0.26%)
Aug 29, 2017 7.560 7.620 7.520 7.610 32,639 +0.13(+1.74%)
Aug 28, 2017 7.430 7.500 7.410 7.480 18,595 +0.13(+1.77%)
Aug 25, 2017 7.390 7.420 7.300 7.350 37,959 -0.05(-0.68%)
Aug 24, 2017 7.420 7.520 7.360 7.400 31,375 +0.02(+0.27%)
Aug 23, 2017 7.370 7.470 7.320 7.380 54,208 +0.00(+0.00%)
Aug 22, 2017 7.300 7.490 7.300 7.380 58,706 +0.15(+2.07%)
Aug 21, 2017 7.320 7.380 7.190 7.230 27,349 -0.09(-1.23%)
Aug 18, 2017 7.200 7.380 7.190 7.320 33,833 +0.19(+2.66%)
Aug 17, 2017 7.160 7.250 7.110 7.130 88,266 -0.16(-2.19%)
Aug 16, 2017 7.320 7.399 7.240 7.290 39,177 -0.03(-0.41%)
Aug 15, 2017 7.380 7.410 7.267 7.320 63,683 +0.03(+0.41%)
Aug 14, 2017 7.290 7.530 7.270 7.290 94,362 -0.08(-1.09%)
Aug 11, 2017 7.500 7.510 7.250 7.370 125,120 -0.47(-5.99%)
Aug 10, 2017 7.900 7.930 7.840 7.840 102,115 -0.11(-1.38%)
Aug 09, 2017 7.910 7.950 7.840 7.950 46,774 +0.00(+0.00%)
Aug 08, 2017 8.190 8.210 7.920 7.950 79,197 -0.21(-2.57%)
Aug 07, 2017 8.060 8.220 8.060 8.160 72,179 +0.19(+2.38%)
Aug 04, 2017 7.600 7.970 7.530 7.970 110,875 +0.31(+4.05%)
Aug 03, 2017 7.510 7.660 7.460 7.660 55,810 +0.12(+1.59%)
Aug 02, 2017 7.420 7.630 7.420 7.540 74,130 +0.04(+0.53%)
Aug 01, 2017 7.560 7.650 7.480 7.500 37,129 -0.07(-0.92%)
Jul 31, 2017 7.520 7.640 7.480 7.570 50,295 +0.05(+0.66%)
Jul 28, 2017 7.480 7.610 7.450 7.520 43,794 +0.00(+0.00%)
Jul 27, 2017 7.540 7.590 7.396 7.520 82,753 +0.02(+0.27%)
Jul 26, 2017 7.360 7.510 7.290 7.500 53,776 +0.13(+1.76%)
Jul 25, 2017 7.450 7.570 7.290 7.370 55,072 +0.03(+0.41%)
Jul 24, 2017 7.540 7.540 7.340 7.340 55,591 -0.03(-0.41%)
Jul 21, 2017 7.380 7.480 7.350 7.370 78,867 -0.01(-0.14%)
Jul 20, 2017 7.460 7.460 7.250 7.380 57,427 -0.08(-1.07%)
Jul 19, 2017 7.380 7.530 7.320 7.460 140,057 -0.13(-1.71%)
Jul 18, 2017 7.740 7.770 7.564 7.590 65,416 -0.12(-1.56%)
Jul 17, 2017 7.460 7.830 7.450 7.710 112,255 +0.21(+2.80%)
Jul 14, 2017 7.250 7.550 7.240 7.500 148,617 +0.54(+7.76%)
Jul 13, 2017 7.040 7.080 6.880 6.960 59,887 +0.02(+0.29%)
Jul 12, 2017 6.920 7.060 6.750 6.940 138,628 +0.13(+1.91%)
Jul 11, 2017 6.550 6.860 6.490 6.810 73,729 +0.29(+4.45%)
Jul 10, 2017 6.500 6.578 6.390 6.520 41,028 +0.07(+1.09%)
Jul 07, 2017 6.400 6.520 6.280 6.450 46,716 +0.12(+1.90%)
Jul 06, 2017 6.430 6.460 6.320 6.330 74,716 -0.18(-2.76%)
Jul 05, 2017 6.430 6.530 6.280 6.510 66,926 -0.12(-1.80%)
Jul 03, 2017 6.550 6.687 6.530 6.629 34,729 +0.06(+0.90%)
Jun 30, 2017 6.400 6.640 6.360 6.570 87,414 +0.18(+2.82%)
Jun 29, 2017 6.520 6.540 6.290 6.390 49,515 -0.18(-2.74%)
Jun 28, 2017 6.550 6.590 6.380 6.570 45,557 +0.06(+0.92%)
Jun 27, 2017 6.710 6.710 6.470 6.510 37,204 -0.28(-4.12%)
Jun 26, 2017 6.590 6.790 6.590 6.790 99,679 +0.27(+4.14%)
Jun 23, 2017 6.270 6.640 6.120 6.520 283,746 +0.37(+6.02%)
Jun 22, 2017 6.020 6.160 5.921 6.150 89,312 +0.15(+2.50%)
Jun 21, 2017 6.390 6.390 5.960 6.000 146,385 -0.38(-5.96%)
Jun 20, 2017 6.620 6.620 6.290 6.380 43,648 -0.24(-3.63%)
Jun 19, 2017 6.829 6.860 6.560 6.620 69,012 -0.18(-2.65%)
Jun 16, 2017 6.900 6.910 6.670 6.800 101,969 -0.03(-0.44%)
Jun 15, 2017 6.800 6.874 6.760 6.830 29,288 -0.03(-0.44%)
Jun 14, 2017 6.870 6.920 6.740 6.860 79,144 -0.01(-0.15%)
Jun 13, 2017 6.460 6.930 6.450 6.870 111,142 +0.37(+5.69%)
Jun 12, 2017 6.430 6.550 6.250 6.500 80,924 +0.00(+0.00%)
Jun 09, 2017 6.370 6.540 6.320 6.500 55,526 +0.09(+1.40%)
Jun 08, 2017 6.310 6.410 6.300 6.410 36,610 +0.01(+0.16%)
Jun 07, 2017 6.410 6.420 6.330 6.400 44,058 -0.01(-0.16%)
Jun 06, 2017 6.570 6.630 6.290 6.410 74,582 -0.11(-1.69%)
Jun 05, 2017 6.750 6.780 6.510 6.520 42,243 -0.28(-4.12%)
Jun 02, 2017 6.800 6.960 6.710 6.800 85,425 +0.03(+0.44%)
Jun 01, 2017 6.650 7.010 6.580 6.770 120,017 +0.18(+2.73%)
May 31, 2017 6.900 6.970 6.580 6.590 93,809 -0.31(-4.49%)
May 30, 2017 6.900 7.030 6.900 6.900 31,317 -0.01(-0.14%)
May 26, 2017 6.940 7.000 6.860 6.910 71,748 -0.03(-0.43%)
May 25, 2017 7.050 7.190 6.850 6.940 112,572 -0.08(-1.14%)
May 24, 2017 6.960 7.150 6.920 7.020 121,438 +0.12(+1.74%)
May 23, 2017 7.020 7.220 6.800 6.900 187,353 -0.05(-0.72%)
May 22, 2017 7.440 7.440 6.860 6.950 200,780 -0.62(-8.19%)
May 19, 2017 7.480 7.620 7.420 7.570 105,617 +0.37(+5.14%)
May 18, 2017 8.500 8.510 7.120 7.200 290,311 -1.55(-17.71%)
May 17, 2017 9.210 9.230 8.670 8.750 98,147 -0.30(-3.31%)
May 16, 2017 9.140 9.180 8.900 9.050 125,754 +0.07(+0.78%)
May 15, 2017 8.750 9.070 8.600 8.980 237,338 +0.33(+3.82%)
May 12, 2017 8.550 8.890 8.451 8.650 182,618 +0.11(+1.29%)
May 11, 2017 8.950 8.950 8.480 8.540 228,730 -0.27(-3.06%)
May 10, 2017 8.960 9.030 8.640 8.810 252,420 -0.66(-6.97%)
May 09, 2017 9.740 9.830 9.290 9.470 172,273 -0.26(-2.67%)
May 08, 2017 10.26 10.28 8.200 9.730 236,569 -0.86(-8.12%)
May 05, 2017 10.76 11.01 10.55 10.59 115,326 -0.31(-2.84%)
May 04, 2017 10.99 11.23 10.60 10.90 233,646 -0.51(-4.47%)
May 03, 2017 11.69 11.71 11.41 11.41 50,732 -0.12(-1.04%)
May 02, 2017 11.61 11.77 11.28 11.53 165,288 -0.05(-0.43%)
May 01, 2017 11.50 11.64 10.92 11.58 100,099 +0.20(+1.76%)
Apr 28, 2017 10.82 11.41 10.69 11.38 124,842 +0.50(+4.60%)
Apr 27, 2017 11.00 11.37 10.80 10.88 84,211 -0.28(-2.51%)
Apr 26, 2017 11.43 11.48 10.85 11.16 193,804 -0.27(-2.36%)
Apr 25, 2017 14.74 15.60 9.750 11.43 1,491,707 -5.13(-30.98%)
Apr 24, 2017 16.72 16.89 16.52 16.56 51,135 -0.05(-0.30%)
Apr 21, 2017 16.66 16.96 16.54 16.61 34,975 -0.10(-0.60%)
Apr 20, 2017 17.03 17.16 16.70 16.71 39,965 +0.09(+0.54%)
Apr 19, 2017 17.06 17.06 16.59 16.62 41,037 -0.01(-0.06%)
Apr 18, 2017 16.94 17.07 16.45 16.63 54,420 -0.39(-2.29%)
Apr 17, 2017 16.33 17.13 16.29 17.02 42,497 +0.95(+5.91%)
Apr 13, 2017 16.05 16.41 15.98 16.07 46,441 +0.02(+0.12%)
Apr 12, 2017 15.89 16.22 15.89 16.05 49,235 -0.02(-0.12%)
Apr 11, 2017 16.20 16.34 16.02 16.07 79,523 -0.07(-0.43%)
Apr 10, 2017 16.54 16.54 15.83 16.14 69,157 -0.41(-2.48%)
Apr 07, 2017 16.98 16.98 16.48 16.55 234,084 -0.68(-3.95%)
Apr 06, 2017 17.33 17.48 17.15 17.23 46,658 -0.12(-0.69%)
Apr 05, 2017 18.00 18.00 17.27 17.35 88,112 -2.54(-12.77%)
Apr 04, 2017 19.71 19.92 19.61 19.89 50,547 +0.15(+0.76%)
Apr 03, 2017 19.85 20.00 19.62 19.74 41,327 -0.19(-0.95%)
Mar 31, 2017 19.67 19.95 19.56 19.93 18,498 +0.03(+0.15%)
Mar 30, 2017 19.95 20.01 19.68 19.90 19,430 -0.14(-0.70%)
Mar 29, 2017 19.81 20.50 19.79 20.04 61,248 +0.50(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.