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 (%)
Jul 31, 2017 7.520 7.640 7.480 7.570 50,295 +0.05(+0.66%)
Jul 28, 2017 7.480 7.610 7.450 7.520 43,794 +0.00(+0.00%)
Jul 27, 2017 7.540 7.590 7.396 7.520 82,753 +0.02(+0.27%)
Jul 26, 2017 7.360 7.510 7.290 7.500 53,776 +0.13(+1.76%)
Jul 25, 2017 7.450 7.570 7.290 7.370 55,072 +0.03(+0.41%)
Jul 24, 2017 7.540 7.540 7.340 7.340 55,591 -0.03(-0.41%)
Jul 21, 2017 7.380 7.480 7.350 7.370 78,867 -0.01(-0.14%)
Jul 20, 2017 7.460 7.460 7.250 7.380 57,427 -0.08(-1.07%)
Jul 19, 2017 7.380 7.530 7.320 7.460 140,057 -0.13(-1.71%)
Jul 18, 2017 7.740 7.770 7.564 7.590 65,416 -0.12(-1.56%)
Jul 17, 2017 7.460 7.830 7.450 7.710 112,255 +0.21(+2.80%)
Jul 14, 2017 7.250 7.550 7.240 7.500 148,617 +0.54(+7.76%)
Jul 13, 2017 7.040 7.080 6.880 6.960 59,887 +0.02(+0.29%)
Jul 12, 2017 6.920 7.060 6.750 6.940 138,628 +0.13(+1.91%)
Jul 11, 2017 6.550 6.860 6.490 6.810 73,729 +0.29(+4.45%)
Jul 10, 2017 6.500 6.578 6.390 6.520 41,028 +0.07(+1.09%)
Jul 07, 2017 6.400 6.520 6.280 6.450 46,716 +0.12(+1.90%)
Jul 06, 2017 6.430 6.460 6.320 6.330 74,716 -0.18(-2.76%)
Jul 05, 2017 6.430 6.530 6.280 6.510 66,926 -0.12(-1.80%)
Jul 03, 2017 6.550 6.687 6.530 6.629 34,729 +0.06(+0.90%)
Jun 30, 2017 6.400 6.640 6.360 6.570 87,414 +0.18(+2.82%)
Jun 29, 2017 6.520 6.540 6.290 6.390 49,515 -0.18(-2.74%)
Jun 28, 2017 6.550 6.590 6.380 6.570 45,557 +0.06(+0.92%)
Jun 27, 2017 6.710 6.710 6.470 6.510 37,204 -0.28(-4.12%)
Jun 26, 2017 6.590 6.790 6.590 6.790 99,679 +0.27(+4.14%)
Jun 23, 2017 6.270 6.640 6.120 6.520 283,746 +0.37(+6.02%)
Jun 22, 2017 6.020 6.160 5.921 6.150 89,312 +0.15(+2.50%)
Jun 21, 2017 6.390 6.390 5.960 6.000 146,385 -0.38(-5.96%)
Jun 20, 2017 6.620 6.620 6.290 6.380 43,648 -0.24(-3.63%)
Jun 19, 2017 6.829 6.860 6.560 6.620 69,012 -0.18(-2.65%)
Jun 16, 2017 6.900 6.910 6.670 6.800 101,969 -0.03(-0.44%)
Jun 15, 2017 6.800 6.874 6.760 6.830 29,288 -0.03(-0.44%)
Jun 14, 2017 6.870 6.920 6.740 6.860 79,144 -0.01(-0.15%)
Jun 13, 2017 6.460 6.930 6.450 6.870 111,142 +0.37(+5.69%)
Jun 12, 2017 6.430 6.550 6.250 6.500 80,924 +0.00(+0.00%)
Jun 09, 2017 6.370 6.540 6.320 6.500 55,526 +0.09(+1.40%)
Jun 08, 2017 6.310 6.410 6.300 6.410 36,610 +0.01(+0.16%)
Jun 07, 2017 6.410 6.420 6.330 6.400 44,058 -0.01(-0.16%)
Jun 06, 2017 6.570 6.630 6.290 6.410 74,582 -0.11(-1.69%)
Jun 05, 2017 6.750 6.780 6.510 6.520 42,243 -0.28(-4.12%)
Jun 02, 2017 6.800 6.960 6.710 6.800 85,425 +0.03(+0.44%)
Jun 01, 2017 6.650 7.010 6.580 6.770 120,017 +0.18(+2.73%)
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%)
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.