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 (%)
Nov 30, 2017 11.40 11.52 11.23 11.44 72,660 +0.03(+0.26%)
Nov 29, 2017 11.64 11.64 11.37 11.41 34,267 -0.39(-3.31%)
Nov 28, 2017 11.52 11.83 11.40 11.80 63,650 +0.13(+1.11%)
Nov 27, 2017 11.51 11.67 11.34 11.67 109,678 +0.09(+0.78%)
Nov 24, 2017 11.55 11.64 11.53 11.58 89,668 +0.45(+4.04%)
Nov 22, 2017 10.36 11.20 10.36 11.13 64,997 +0.92(+9.01%)
Nov 21, 2017 9.910 10.26 9.910 10.21 121,660 +0.29(+2.92%)
Nov 20, 2017 9.500 9.950 9.500 9.920 57,034 +0.42(+4.42%)
Nov 17, 2017 9.340 9.710 9.290 9.500 99,262 +0.24(+2.59%)
Nov 16, 2017 9.300 9.380 9.250 9.260 86,770 +0.49(+5.59%)
Nov 15, 2017 8.840 9.310 8.770 8.770 36,015 -0.23(-2.56%)
Nov 14, 2017 9.080 9.140 8.980 9.000 83,406 -0.02(-0.22%)
Nov 13, 2017 8.930 9.090 8.910 9.020 57,753 +0.08(+0.89%)
Nov 10, 2017 8.980 9.090 8.910 8.940 119,250 -0.50(-5.30%)
Nov 09, 2017 9.270 9.470 9.140 9.440 120,612 +0.27(+2.94%)
Nov 08, 2017 9.270 9.300 9.124 9.170 141,512 +0.26(+2.92%)
Nov 07, 2017 9.090 9.090 8.840 8.910 50,090 -0.03(-0.34%)
Nov 06, 2017 8.990 9.110 8.920 8.940 45,465 +0.11(+1.25%)
Nov 03, 2017 9.120 9.150 8.830 8.830 98,230 -0.18(-2.00%)
Nov 02, 2017 8.930 9.160 8.780 9.010 74,873 -0.01(-0.11%)
Nov 01, 2017 9.060 9.140 9.020 9.020 51,965 -0.08(-0.88%)
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%)
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.