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 (%)
Dec 14, 2018 8.270 8.270 8.270 0 +0.13(+1.60%)
Dec 13, 2018 8.280 8.320 8.140 8.140 47,342 -0.22(-2.63%)
Dec 12, 2018 8.100 8.500 8.070 8.360 25,227 +0.09(+1.09%)
Dec 11, 2018 8.040 8.470 8.040 8.270 59,147 +0.26(+3.25%)
Dec 10, 2018 7.810 8.130 7.810 8.010 30,565 -0.14(-1.72%)
Dec 07, 2018 8.010 8.290 7.980 8.150 37,100 +0.17(+2.13%)
Dec 06, 2018 7.890 8.040 7.600 7.980 39,543 -0.33(-3.97%)
Dec 04, 2018 8.170 8.350 8.150 8.310 24,900 +0.08(+0.97%)
Dec 03, 2018 8.170 8.250 8.000 8.230 51,534 +0.43(+5.51%)
Nov 30, 2018 7.830 7.970 7.760 7.800 42,800 -0.03(-0.38%)
Nov 29, 2018 7.520 7.847 7.520 7.830 111,083 +0.25(+3.30%)
Nov 28, 2018 7.690 7.700 7.280 7.580 163,408 -0.23(-2.94%)
Nov 27, 2018 7.290 7.810 7.200 7.810 114,680 +0.55(+7.58%)
Nov 26, 2018 7.210 7.317 7.200 7.260 12,642 -0.03(-0.41%)
Nov 23, 2018 7.190 7.290 7.120 7.290 4,700 +0.07(+0.97%)
Nov 21, 2018 7.220 7.220 7.220 0 +0.20(+2.85%)
Nov 20, 2018 7.310 7.310 6.970 7.020 12,193 -0.41(-5.52%)
Nov 19, 2018 7.110 7.430 7.040 7.430 46,987 +0.22(+3.05%)
Nov 16, 2018 7.140 7.240 6.980 7.210 129,200 -0.06(-0.83%)
Nov 15, 2018 7.000 7.360 6.780 7.270 26,620 +0.20(+2.83%)
Nov 14, 2018 6.690 7.100 6.607 7.070 43,318 +0.58(+8.94%)
Nov 13, 2018 6.310 6.520 6.310 6.490 32,430 +0.08(+1.25%)
Nov 12, 2018 6.380 6.630 6.380 6.410 17,878 -0.04(-0.62%)
Nov 09, 2018 6.400 6.470 6.260 6.450 44,700 +0.55(+9.32%)
Nov 08, 2018 5.990 5.990 5.830 5.900 13,674 -0.23(-3.75%)
Nov 07, 2018 6.090 6.150 5.910 6.130 36,464 -0.11(-1.76%)
Nov 06, 2018 6.450 6.450 6.240 6.240 11,932 -0.34(-5.17%)
Nov 05, 2018 6.470 6.700 6.470 6.580 19,456 +0.06(+0.92%)
Nov 02, 2018 6.540 6.540 6.430 6.520 13,600 +0.16(+2.52%)
Nov 01, 2018 6.290 6.500 6.250 6.360 18,249 +0.13(+2.09%)
Oct 31, 2018 6.280 6.390 6.230 6.230 27,260 -0.17(-2.66%)
Oct 30, 2018 6.180 6.495 6.180 6.400 26,354 +0.21(+3.39%)
Oct 29, 2018 6.650 6.650 6.120 6.190 218,504 -0.41(-6.21%)
Oct 26, 2018 6.540 6.630 6.460 6.600 33,900 +0.05(+0.76%)
Oct 25, 2018 6.690 6.769 6.470 6.550 32,485 -0.10(-1.50%)
Oct 24, 2018 6.850 6.870 6.570 6.650 74,472 -0.08(-1.19%)
Oct 23, 2018 6.870 6.870 6.530 6.730 37,138 -0.30(-4.27%)
Oct 22, 2018 7.180 7.380 6.840 7.030 31,051 -0.10(-1.40%)
Oct 19, 2018 7.080 7.160 6.880 7.130 51,100 +0.00(+0.00%)
Oct 18, 2018 7.070 7.160 7.060 7.130 32,245 -0.01(-0.14%)
Oct 17, 2018 6.930 7.200 6.910 7.140 18,167 +0.18(+2.59%)
Oct 16, 2018 6.850 7.090 6.800 6.960 34,647 +0.40(+6.10%)
Oct 15, 2018 6.510 6.660 6.440 6.560 55,771 +0.32(+5.13%)
Oct 12, 2018 6.680 6.680 6.110 6.240 25,800 -0.39(-5.88%)
Oct 11, 2018 6.350 6.630 6.210 6.630 19,501 +0.30(+4.74%)
Oct 10, 2018 6.470 6.470 6.320 6.330 60,148 -0.23(-3.51%)
Oct 09, 2018 6.350 6.570 6.350 6.560 42,417 +0.28(+4.46%)
Oct 08, 2018 5.870 6.340 5.870 6.280 79,435 +0.50(+8.65%)
Oct 05, 2018 5.790 5.820 5.660 5.780 88,200 -0.01(-0.17%)
Oct 04, 2018 6.000 6.000 5.740 5.790 57,812 -0.26(-4.30%)
Oct 03, 2018 6.210 6.210 5.850 6.050 346,499 +0.13(+2.20%)
Oct 02, 2018 5.750 5.940 5.750 5.920 15,921 +0.32(+5.71%)
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.