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 29, 2017 12.62 12.62 12.62 0 +0.01(+0.08%)
Dec 28, 2017 12.33 12.83 12.33 12.61 22,880 +0.29(+2.35%)
Dec 27, 2017 11.69 12.32 11.69 12.32 29,773 +0.61(+5.21%)
Dec 26, 2017 11.12 11.72 11.12 11.71 20,076 +0.48(+4.27%)
Dec 22, 2017 11.40 11.41 11.03 11.23 28,463 -0.19(-1.66%)
Dec 21, 2017 11.60 11.70 11.31 11.42 57,856 -1.01(-8.13%)
Dec 20, 2017 12.23 12.44 11.66 12.43 99,730 +0.04(+0.32%)
Dec 19, 2017 12.63 12.64 12.37 12.39 42,220 -0.28(-2.21%)
Dec 18, 2017 12.64 12.85 12.57 12.67 43,403 +0.03(+0.24%)
Dec 15, 2017 12.72 12.88 12.60 12.64 33,880 -0.13(-1.02%)
Dec 14, 2017 12.62 12.77 12.39 12.77 37,346 +0.07(+0.55%)
Dec 13, 2017 12.50 12.81 12.50 12.70 35,043 +0.42(+3.42%)
Dec 12, 2017 12.29 12.43 12.08 12.28 117,243 -0.15(-1.21%)
Dec 11, 2017 12.39 12.43 12.18 12.43 11,843 +0.08(+0.65%)
Dec 08, 2017 12.15 12.37 11.90 12.35 53,678 +0.20(+1.65%)
Dec 07, 2017 12.13 12.17 11.94 12.15 34,439 -0.23(-1.86%)
Dec 06, 2017 12.42 12.20 12.38 29,858 +0.11(+0.90%)
Dec 05, 2017 12.00 12.31 11.99 12.27 61,643 +0.38(+3.20%)
Dec 04, 2017 11.88 12.00 11.88 11.89 34,119 +0.13(+1.11%)
Dec 01, 2017 11.79 11.82 11.50 11.76 96,182 +0.32(+2.80%)
Nov 30, 2017 11.40 11.52 11.23 11.44 72,660 +0.03(+0.26%)
Nov 29, 2017 11.64 11.64 11.37 11.41 34,267 -0.39(-3.31%)
Nov 28, 2017 11.52 11.83 11.40 11.80 63,650 +0.13(+1.11%)
Nov 27, 2017 11.51 11.67 11.34 11.67 109,678 +0.09(+0.78%)
Nov 24, 2017 11.55 11.64 11.53 11.58 89,668 +0.45(+4.04%)
Nov 22, 2017 10.36 11.20 10.36 11.13 64,997 +0.92(+9.01%)
Nov 21, 2017 9.910 10.26 9.910 10.21 121,660 +0.29(+2.92%)
Nov 20, 2017 9.500 9.950 9.500 9.920 57,034 +0.42(+4.42%)
Nov 17, 2017 9.340 9.710 9.290 9.500 99,262 +0.24(+2.59%)
Nov 16, 2017 9.300 9.380 9.250 9.260 86,770 +0.49(+5.59%)
Nov 15, 2017 8.840 9.310 8.770 8.770 36,015 -0.23(-2.56%)
Nov 14, 2017 9.080 9.140 8.980 9.000 83,406 -0.02(-0.22%)
Nov 13, 2017 8.930 9.090 8.910 9.020 57,753 +0.08(+0.89%)
Nov 10, 2017 8.980 9.090 8.910 8.940 119,250 -0.50(-5.30%)
Nov 09, 2017 9.270 9.470 9.140 9.440 120,612 +0.27(+2.94%)
Nov 08, 2017 9.270 9.300 9.124 9.170 141,512 +0.26(+2.92%)
Nov 07, 2017 9.090 9.090 8.840 8.910 50,090 -0.03(-0.34%)
Nov 06, 2017 8.990 9.110 8.920 8.940 45,465 +0.11(+1.25%)
Nov 03, 2017 9.120 9.150 8.830 8.830 98,230 -0.18(-2.00%)
Nov 02, 2017 8.930 9.160 8.780 9.010 74,873 -0.01(-0.11%)
Nov 01, 2017 9.060 9.140 9.020 9.020 51,965 -0.08(-0.88%)
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.