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 (%)
Oct 31, 2017 9.040 9.180 8.990 9.100 40,272 +0.09(+1.00%)
Oct 30, 2017 9.240 9.360 8.970 9.010 82,421 -0.50(-5.26%)
Oct 27, 2017 9.150 9.570 9.150 9.510 107,259 +0.46(+5.08%)
Oct 26, 2017 9.160 9.290 9.050 9.050 21,159 -0.12(-1.31%)
Oct 25, 2017 9.230 9.230 8.970 9.170 63,270 +0.01(+0.11%)
Oct 24, 2017 9.209 9.284 9.120 9.160 24,907 +0.01(+0.11%)
Oct 23, 2017 9.260 9.390 9.090 9.150 59,035 -0.22(-2.35%)
Oct 20, 2017 9.480 9.530 9.370 9.370 48,109 -0.06(-0.64%)
Oct 19, 2017 9.150 9.490 9.060 9.430 94,342 +0.17(+1.84%)
Oct 18, 2017 9.100 9.310 9.010 9.260 81,798 +0.15(+1.65%)
Oct 17, 2017 9.050 9.260 8.910 9.110 121,826 -0.04(-0.44%)
Oct 16, 2017 9.490 9.640 9.129 9.150 88,755 -0.07(-0.76%)
Oct 13, 2017 9.000 9.369 9.000 9.220 125,967 +0.36(+4.06%)
Oct 12, 2017 9.030 9.090 8.840 8.860 73,740 -0.20(-2.21%)
Oct 11, 2017 9.180 9.180 9.000 9.060 98,232 +0.02(+0.22%)
Oct 10, 2017 9.100 9.320 9.020 9.040 120,320 +0.00(+0.00%)
Oct 09, 2017 9.130 9.190 8.910 9.040 137,159 +0.24(+2.73%)
Oct 06, 2017 8.720 8.840 8.691 8.800 80,943 -0.07(-0.79%)
Oct 05, 2017 8.940 9.230 8.770 8.870 75,755 +0.13(+1.49%)
Oct 04, 2017 8.630 8.990 8.630 8.740 57,623 +0.11(+1.27%)
Oct 03, 2017 8.470 8.670 8.350 8.630 28,876 +0.19(+2.25%)
Oct 02, 2017 8.570 8.700 8.420 8.440 62,141 -0.17(-1.97%)
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%)
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.