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 (%)
May 31, 2017 6.900 6.970 6.580 6.590 93,809 -0.31(-4.49%)
May 30, 2017 6.900 7.030 6.900 6.900 31,317 -0.01(-0.14%)
May 26, 2017 6.940 7.000 6.860 6.910 71,748 -0.03(-0.43%)
May 25, 2017 7.050 7.190 6.850 6.940 112,572 -0.08(-1.14%)
May 24, 2017 6.960 7.150 6.920 7.020 121,438 +0.12(+1.74%)
May 23, 2017 7.020 7.220 6.800 6.900 187,353 -0.05(-0.72%)
May 22, 2017 7.440 7.440 6.860 6.950 200,780 -0.62(-8.19%)
May 19, 2017 7.480 7.620 7.420 7.570 105,617 +0.37(+5.14%)
May 18, 2017 8.500 8.510 7.120 7.200 290,311 -1.55(-17.71%)
May 17, 2017 9.210 9.230 8.670 8.750 98,147 -0.30(-3.31%)
May 16, 2017 9.140 9.180 8.900 9.050 125,754 +0.07(+0.78%)
May 15, 2017 8.750 9.070 8.600 8.980 237,338 +0.33(+3.82%)
May 12, 2017 8.550 8.890 8.451 8.650 182,618 +0.11(+1.29%)
May 11, 2017 8.950 8.950 8.480 8.540 228,730 -0.27(-3.06%)
May 10, 2017 8.960 9.030 8.640 8.810 252,420 -0.66(-6.97%)
May 09, 2017 9.740 9.830 9.290 9.470 172,273 -0.26(-2.67%)
May 08, 2017 10.26 10.28 8.200 9.730 236,569 -0.86(-8.12%)
May 05, 2017 10.76 11.01 10.55 10.59 115,326 -0.31(-2.84%)
May 04, 2017 10.99 11.23 10.60 10.90 233,646 -0.51(-4.47%)
May 03, 2017 11.69 11.71 11.41 11.41 50,732 -0.12(-1.04%)
May 02, 2017 11.61 11.77 11.28 11.53 165,288 -0.05(-0.43%)
May 01, 2017 11.50 11.64 10.92 11.58 100,099 +0.20(+1.76%)
Apr 28, 2017 10.82 11.41 10.69 11.38 124,842 +0.50(+4.60%)
Apr 27, 2017 11.00 11.37 10.80 10.88 84,211 -0.28(-2.51%)
Apr 26, 2017 11.43 11.48 10.85 11.16 193,804 -0.27(-2.36%)
Apr 25, 2017 14.74 15.60 9.750 11.43 1,491,707 -5.13(-30.98%)
Apr 24, 2017 16.72 16.89 16.52 16.56 51,135 -0.05(-0.30%)
Apr 21, 2017 16.66 16.96 16.54 16.61 34,975 -0.10(-0.60%)
Apr 20, 2017 17.03 17.16 16.70 16.71 39,965 +0.09(+0.54%)
Apr 19, 2017 17.06 17.06 16.59 16.62 41,037 -0.01(-0.06%)
Apr 18, 2017 16.94 17.07 16.45 16.63 54,420 -0.39(-2.29%)
Apr 17, 2017 16.33 17.13 16.29 17.02 42,497 +0.95(+5.91%)
Apr 13, 2017 16.05 16.41 15.98 16.07 46,441 +0.02(+0.12%)
Apr 12, 2017 15.89 16.22 15.89 16.05 49,235 -0.02(-0.12%)
Apr 11, 2017 16.20 16.34 16.02 16.07 79,523 -0.07(-0.43%)
Apr 10, 2017 16.54 16.54 15.83 16.14 69,157 -0.41(-2.48%)
Apr 07, 2017 16.98 16.98 16.48 16.55 234,084 -0.68(-3.95%)
Apr 06, 2017 17.33 17.48 17.15 17.23 46,658 -0.12(-0.69%)
Apr 05, 2017 18.00 18.00 17.27 17.35 88,112 -2.54(-12.77%)
Apr 04, 2017 19.71 19.92 19.61 19.89 50,547 +0.15(+0.76%)
Apr 03, 2017 19.85 20.00 19.62 19.74 41,327 -0.19(-0.95%)
Mar 31, 2017 19.67 19.95 19.56 19.93 18,498 +0.03(+0.15%)
Mar 30, 2017 19.95 20.01 19.68 19.90 19,430 -0.14(-0.70%)
Mar 29, 2017 19.81 20.50 19.79 20.04 61,248 +0.50(+2.56%)
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.