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 (%)
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%)
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.