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, 2018 6.620 6.730 6.600 6.720 4,417 +0.18(+2.75%)
May 30, 2018 6.850 6.850 6.540 6.540 32,335 -0.41(-5.90%)
May 29, 2018 6.860 7.130 6.740 6.950 24,867 -0.26(-3.67%)
May 25, 2018 7.215 7.215 7.215 0 -0.08(-1.03%)
May 24, 2018 7.240 7.330 7.080 7.290 7,938 -0.04(-0.55%)
May 23, 2018 7.430 7.550 7.290 7.330 9,730 -0.02(-0.27%)
May 22, 2018 7.090 7.530 7.090 7.350 24,663 +0.40(+5.76%)
May 21, 2018 6.910 7.100 6.790 6.950 20,850 +0.11(+1.61%)
May 18, 2018 6.700 6.900 6.700 6.840 5,660 -0.02(-0.29%)
May 17, 2018 6.710 6.880 6.710 6.860 14,337 +0.11(+1.63%)
May 16, 2018 6.750 6.940 6.730 6.750 13,055 +0.01(+0.15%)
May 15, 2018 6.530 6.830 6.487 6.740 25,781 +0.00(+0.00%)
May 14, 2018 6.735 6.770 6.680 6.740 6,950 +0.02(+0.30%)
May 11, 2018 6.980 6.980 6.680 6.720 13,555 -0.15(-2.18%)
May 10, 2018 6.740 6.945 6.740 6.870 10,681 +0.17(+2.54%)
May 09, 2018 6.380 6.710 6.350 6.700 13,179 +0.28(+4.36%)
May 08, 2018 6.500 6.500 6.280 6.420 8,665 -0.08(-1.23%)
May 07, 2018 6.620 6.630 6.460 6.500 5,882 -0.11(-1.66%)
May 04, 2018 6.614 6.710 6.560 6.610 6,204 +0.03(+0.46%)
May 03, 2018 6.630 6.700 6.560 6.580 32,640 -0.10(-1.50%)
May 02, 2018 6.690 6.710 6.600 6.680 8,118 -0.07(-1.04%)
May 01, 2018 6.760 6.870 6.660 6.750 6,212 -0.06(-0.88%)
Apr 30, 2018 6.970 7.050 6.700 6.810 26,254 -0.14(-2.01%)
Apr 27, 2018 6.910 6.950 6.900 6.950 2,797 +0.01(+0.19%)
Apr 26, 2018 6.770 6.937 6.770 6.937 6,730 +0.23(+3.38%)
Apr 25, 2018 6.664 6.800 6.650 6.710 11,237 -0.11(-1.61%)
Apr 24, 2018 7.020 7.050 6.740 6.820 11,370 -0.36(-5.01%)
Apr 23, 2018 6.790 7.180 6.780 7.180 22,263 +0.50(+7.49%)
Apr 20, 2018 6.580 6.690 6.440 6.680 17,934 +0.13(+1.98%)
Apr 19, 2018 6.610 6.610 6.500 6.550 14,125 -0.07(-1.10%)
Apr 18, 2018 6.700 6.720 6.580 6.623 19,756 -0.08(-1.15%)
Apr 17, 2018 6.650 6.900 6.540 6.700 34,355 -0.01(-0.15%)
Apr 16, 2018 7.210 7.230 6.710 6.710 13,940 -0.55(-7.58%)
Apr 13, 2018 7.550 7.550 7.230 7.260 33,262 -0.29(-3.84%)
Apr 12, 2018 7.400 7.750 7.400 7.550 43,040 +0.20(+2.72%)
Apr 11, 2018 6.950 7.350 6.950 7.350 32,347 +0.47(+6.83%)
Apr 10, 2018 6.699 6.900 6.640 6.880 14,879 +0.21(+3.15%)
Apr 09, 2018 6.710 6.930 6.580 6.670 22,463 +0.00(+0.00%)
Apr 06, 2018 6.555 6.732 6.390 6.670 35,218 +0.17(+2.62%)
Apr 05, 2018 6.410 6.556 6.310 6.500 35,102 +0.21(+3.34%)
Apr 04, 2018 6.130 6.330 6.120 6.290 22,962 +0.13(+2.11%)
Apr 03, 2018 5.570 6.240 5.530 6.160 53,397 +0.10(+1.65%)
Apr 02, 2018 6.360 6.360 5.960 6.060 28,293 -0.20(-3.19%)
Mar 29, 2018 6.260 6.260 6.260 0 +0.62(+10.92%)
Mar 28, 2018 5.740 5.740 5.530 5.644 22,467 -0.08(-1.34%)
Mar 27, 2018 5.920 5.920 5.700 5.720 28,846 -0.20(-3.38%)
Mar 26, 2018 6.050 6.080 5.860 5.920 12,888 +0.01(+0.17%)
Mar 23, 2018 5.950 6.070 5.900 5.910 37,813 -0.02(-0.34%)
Mar 22, 2018 6.090 6.130 5.920 5.930 32,032 -0.24(-3.89%)
Mar 21, 2018 6.110 6.250 6.080 6.170 14,584 +0.14(+2.30%)
Mar 20, 2018 6.270 6.290 6.030 6.031 27,685 -0.22(-3.50%)
Mar 19, 2018 6.570 6.620 6.220 6.250 70,830 -0.40(-6.02%)
Mar 16, 2018 6.740 6.850 6.600 6.650 28,733 -0.10(-1.48%)
Mar 15, 2018 7.010 7.240 6.680 6.750 102,926 -0.24(-3.43%)
Mar 14, 2018 6.830 7.070 6.580 6.990 80,524 +0.21(+3.10%)
Mar 13, 2018 7.140 7.150 6.780 6.780 137,029 -0.46(-6.35%)
Mar 12, 2018 7.270 7.350 7.005 7.240 93,474 -0.07(-0.96%)
Mar 09, 2018 7.540 7.610 7.270 7.310 56,083 -0.39(-5.06%)
Mar 08, 2018 7.610 7.700 7.460 7.700 21,613 +0.09(+1.18%)
Mar 07, 2018 7.790 7.610 19,954 -0.09(-1.17%)
Mar 06, 2018 8.100 8.100 7.690 7.700 21,391 -0.31(-3.87%)
Mar 05, 2018 8.100 8.100 7.780 8.010 70,058 -0.12(-1.48%)
Mar 02, 2018 8.190 8.320 7.870 8.130 31,679 -0.32(-3.79%)
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.