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 (%)
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%)
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.