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%)
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.