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%)
Oct 01, 2018 5.460 5.650 5.450 5.600 46,396 +0.15(+2.75%)
Sep 28, 2018 5.550 5.570 5.450 5.450 5,900 -0.15(-2.68%)
Sep 27, 2018 5.510 5.600 5.510 5.600 5,712 +0.13(+2.38%)
Sep 26, 2018 5.440 5.490 5.400 5.470 4,071 +0.04(+0.74%)
Sep 25, 2018 5.250 5.460 5.240 5.430 8,421 +0.17(+3.23%)
Sep 24, 2018 5.340 5.420 5.210 5.260 30,835 -0.11(-2.05%)
Sep 21, 2018 5.360 5.390 5.310 5.370 53,400 +0.02(+0.37%)
Sep 20, 2018 5.330 5.380 5.260 5.350 25,395 +0.02(+0.38%)
Sep 19, 2018 5.330 5.348 5.270 5.330 60,418 -0.03(-0.56%)
Sep 18, 2018 5.329 5.400 5.329 5.360 13,499 +0.04(+0.75%)
Sep 17, 2018 5.240 5.340 5.220 5.320 31,937 +0.04(+0.76%)
Sep 14, 2018 5.320 5.320 5.250 5.280 7,300 +0.05(+0.96%)
Sep 13, 2018 5.260 5.300 5.230 5.230 6,376 -0.06(-1.13%)
Sep 12, 2018 5.290 5.330 5.220 5.290 7,109 +0.04(+0.76%)
Sep 11, 2018 5.320 5.320 5.210 5.250 6,390 -0.11(-2.05%)
Sep 10, 2018 5.270 5.400 5.270 5.360 13,229 +0.02(+0.37%)
Sep 07, 2018 5.480 5.500 5.230 5.340 41,500 -0.05(-0.93%)
Sep 06, 2018 5.340 5.465 5.340 5.390 123,795 +0.04(+0.75%)
Sep 05, 2018 5.230 5.370 5.230 5.350 15,120 +0.02(+0.38%)
Sep 04, 2018 5.470 5.470 5.280 5.330 10,652 -0.20(-3.62%)
Aug 31, 2018 5.530 5.530 5.530 0 +0.08(+1.47%)
Aug 30, 2018 5.350 5.500 5.350 5.450 9,414 +0.10(+1.87%)
Aug 29, 2018 5.400 5.430 5.270 5.350 12,873 -0.12(-2.19%)
Aug 28, 2018 5.580 5.580 5.320 5.470 32,828 -0.13(-2.32%)
Aug 27, 2018 5.810 5.810 5.540 5.600 89,346 -0.21(-3.61%)
Aug 24, 2018 6.010 6.160 5.750 5.810 97,100 -0.09(-1.53%)
Aug 23, 2018 6.010 6.010 5.900 5.900 12,373 -0.15(-2.48%)
Aug 22, 2018 6.100 6.100 5.950 6.050 14,156 -0.05(-0.82%)
Aug 21, 2018 6.150 6.180 6.100 6.100 1,706 -0.10(-1.61%)
Aug 20, 2018 6.200 6.228 6.190 6.200 2,507 -0.05(-0.80%)
Aug 17, 2018 6.250 6.260 6.080 6.250 60,600 -0.03(-0.46%)
Aug 16, 2018 6.350 6.350 6.200 6.279 17,562 -0.05(-0.81%)
Aug 15, 2018 6.377 6.377 6.240 6.330 26,670 -0.07(-1.09%)
Aug 14, 2018 6.200 6.420 6.200 6.400 93,665 +0.21(+3.39%)
Aug 13, 2018 6.210 6.300 6.190 6.190 4,056 -0.04(-0.64%)
Aug 10, 2018 6.220 6.450 6.170 6.230 13,200 -0.10(-1.58%)
Aug 09, 2018 6.320 6.340 6.300 6.330 3,228 -0.11(-1.71%)
Aug 08, 2018 6.480 6.480 6.360 6.440 10,363 +0.02(+0.31%)
Aug 07, 2018 6.590 6.600 6.400 6.420 4,567 -0.16(-2.43%)
Aug 06, 2018 6.610 6.620 6.510 6.580 10,624 +0.01(+0.15%)
Aug 03, 2018 6.500 6.630 6.500 6.570 44,900 +0.11(+1.70%)
Aug 02, 2018 6.480 6.540 6.440 6.460 18,261 -0.05(-0.77%)
Aug 01, 2018 6.540 6.570 6.490 6.510 3,752 -0.02(-0.31%)
Jul 31, 2018 6.570 6.600 6.530 6.530 6,506 -0.08(-1.21%)
Jul 30, 2018 6.540 6.660 6.540 6.610 15,185 +0.09(+1.38%)
Jul 27, 2018 6.560 6.590 6.510 6.520 7,000 +0.06(+0.93%)
Jul 26, 2018 6.540 6.550 6.460 6.460 3,046 -0.10(-1.52%)
Jul 25, 2018 6.520 6.650 6.490 6.560 8,256 +0.08(+1.23%)
Jul 24, 2018 6.560 6.580 6.390 6.480 10,213 -0.09(-1.37%)
Jul 23, 2018 6.090 6.570 6.090 6.570 29,479 +0.52(+8.60%)
Jul 20, 2018 6.140 6.200 6.010 6.050 29,722 +0.25(+4.31%)
Jul 19, 2018 5.370 5.890 5.370 5.800 26,403 +0.34(+6.23%)
Jul 18, 2018 5.340 5.490 5.340 5.460 2,466 +0.02(+0.37%)
Jul 17, 2018 5.400 5.470 5.400 5.440 6,359 +0.04(+0.74%)
Jul 16, 2018 5.460 5.460 5.390 5.400 5,727 -0.09(-1.64%)
Jul 13, 2018 5.400 5.500 5.370 5.490 6,440 +0.16(+3.00%)
Jul 12, 2018 5.280 5.400 5.280 5.330 19,701 +0.07(+1.33%)
Jul 11, 2018 5.350 5.420 5.240 5.260 45,104 -0.19(-3.49%)
Jul 10, 2018 5.640 5.640 5.280 5.450 25,195 -0.27(-4.72%)
Jul 09, 2018 5.570 5.739 5.570 5.720 31,035 +0.14(+2.51%)
Jul 06, 2018 5.390 5.590 5.300 5.580 9,813 +0.20(+3.72%)
Jul 05, 2018 5.350 5.470 5.350 5.380 78,135 +0.16(+3.07%)
Jul 03, 2018 5.220 5.220 5.220 0 +0.08(+1.56%)
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.