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 (%)
Aug 31, 2018 5.530 5.530 5.530 0 +0.08(+1.47%)
Aug 30, 2018 5.350 5.500 5.350 5.450 9,414 +0.10(+1.87%)
Aug 29, 2018 5.400 5.430 5.270 5.350 12,873 -0.12(-2.19%)
Aug 28, 2018 5.580 5.580 5.320 5.470 32,828 -0.13(-2.32%)
Aug 27, 2018 5.810 5.810 5.540 5.600 89,346 -0.21(-3.61%)
Aug 24, 2018 6.010 6.160 5.750 5.810 97,100 -0.09(-1.53%)
Aug 23, 2018 6.010 6.010 5.900 5.900 12,373 -0.15(-2.48%)
Aug 22, 2018 6.100 6.100 5.950 6.050 14,156 -0.05(-0.82%)
Aug 21, 2018 6.150 6.180 6.100 6.100 1,706 -0.10(-1.61%)
Aug 20, 2018 6.200 6.228 6.190 6.200 2,507 -0.05(-0.80%)
Aug 17, 2018 6.250 6.260 6.080 6.250 60,600 -0.03(-0.46%)
Aug 16, 2018 6.350 6.350 6.200 6.279 17,562 -0.05(-0.81%)
Aug 15, 2018 6.377 6.377 6.240 6.330 26,670 -0.07(-1.09%)
Aug 14, 2018 6.200 6.420 6.200 6.400 93,665 +0.21(+3.39%)
Aug 13, 2018 6.210 6.300 6.190 6.190 4,056 -0.04(-0.64%)
Aug 10, 2018 6.220 6.450 6.170 6.230 13,200 -0.10(-1.58%)
Aug 09, 2018 6.320 6.340 6.300 6.330 3,228 -0.11(-1.71%)
Aug 08, 2018 6.480 6.480 6.360 6.440 10,363 +0.02(+0.31%)
Aug 07, 2018 6.590 6.600 6.400 6.420 4,567 -0.16(-2.43%)
Aug 06, 2018 6.610 6.620 6.510 6.580 10,624 +0.01(+0.15%)
Aug 03, 2018 6.500 6.630 6.500 6.570 44,900 +0.11(+1.70%)
Aug 02, 2018 6.480 6.540 6.440 6.460 18,261 -0.05(-0.77%)
Aug 01, 2018 6.540 6.570 6.490 6.510 3,752 -0.02(-0.31%)
Jul 31, 2018 6.570 6.600 6.530 6.530 6,506 -0.08(-1.21%)
Jul 30, 2018 6.540 6.660 6.540 6.610 15,185 +0.09(+1.38%)
Jul 27, 2018 6.560 6.590 6.510 6.520 7,000 +0.06(+0.93%)
Jul 26, 2018 6.540 6.550 6.460 6.460 3,046 -0.10(-1.52%)
Jul 25, 2018 6.520 6.650 6.490 6.560 8,256 +0.08(+1.23%)
Jul 24, 2018 6.560 6.580 6.390 6.480 10,213 -0.09(-1.37%)
Jul 23, 2018 6.090 6.570 6.090 6.570 29,479 +0.52(+8.60%)
Jul 20, 2018 6.140 6.200 6.010 6.050 29,722 +0.25(+4.31%)
Jul 19, 2018 5.370 5.890 5.370 5.800 26,403 +0.34(+6.23%)
Jul 18, 2018 5.340 5.490 5.340 5.460 2,466 +0.02(+0.37%)
Jul 17, 2018 5.400 5.470 5.400 5.440 6,359 +0.04(+0.74%)
Jul 16, 2018 5.460 5.460 5.390 5.400 5,727 -0.09(-1.64%)
Jul 13, 2018 5.400 5.500 5.370 5.490 6,440 +0.16(+3.00%)
Jul 12, 2018 5.280 5.400 5.280 5.330 19,701 +0.07(+1.33%)
Jul 11, 2018 5.350 5.420 5.240 5.260 45,104 -0.19(-3.49%)
Jul 10, 2018 5.640 5.640 5.280 5.450 25,195 -0.27(-4.72%)
Jul 09, 2018 5.570 5.739 5.570 5.720 31,035 +0.14(+2.51%)
Jul 06, 2018 5.390 5.590 5.300 5.580 9,813 +0.20(+3.72%)
Jul 05, 2018 5.350 5.470 5.350 5.380 78,135 +0.16(+3.07%)
Jul 03, 2018 5.220 5.220 5.220 0 +0.08(+1.56%)
Jul 02, 2018 5.290 5.290 5.120 5.140 10,611 -0.16(-3.02%)
Jun 29, 2018 5.500 5.570 5.300 5.300 50,310 -0.24(-4.33%)
Jun 28, 2018 5.800 5.800 5.520 5.540 21,714 -0.15(-2.61%)
Jun 27, 2018 5.840 5.887 5.680 5.688 48,381 -0.20(-3.42%)
Jun 26, 2018 6.100 6.100 5.890 5.890 69,119 -0.30(-4.85%)
Jun 25, 2018 6.270 6.350 6.090 6.190 10,443 -0.03(-0.48%)
Jun 22, 2018 6.510 6.510 6.220 6.220 10,271 -0.21(-3.27%)
Jun 21, 2018 6.900 6.900 6.420 6.430 50,961 -0.17(-2.58%)
Jun 20, 2018 6.610 6.690 6.580 6.600 13,857 -0.01(-0.15%)
Jun 19, 2018 6.670 6.710 6.580 6.610 11,588 -0.12(-1.78%)
Jun 18, 2018 6.650 6.755 6.600 6.730 10,038 -0.07(-1.03%)
Jun 15, 2018 6.800 6.540 6.800 10,736 +0.26(+3.98%)
Jun 14, 2018 6.690 6.780 6.540 6.540 8,518 -0.07(-1.06%)
Jun 13, 2018 6.650 6.750 6.610 6.610 8,978 -0.08(-1.20%)
Jun 12, 2018 6.720 6.860 6.680 6.690 14,942 -0.01(-0.15%)
Jun 11, 2018 6.900 7.060 6.690 6.700 7,910 -0.19(-2.76%)
Jun 08, 2018 6.610 6.890 6.520 6.890 13,722 +0.44(+6.82%)
Jun 07, 2018 6.580 6.580 5.900 6.450 40,251 -0.25(-3.73%)
Jun 06, 2018 6.680 6.700 6.520 6.700 12,733 +0.11(+1.67%)
Jun 05, 2018 6.840 6.866 6.583 6.590 5,320 -0.15(-2.23%)
Jun 04, 2018 6.660 6.880 6.660 6.740 14,288 +0.10(+1.51%)
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.