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, 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%)
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.