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 (%)
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%)
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.