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 (%)
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.