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 (%)
Feb 28, 2018 9.780 9.780 9.310 9.310 7,083 -0.38(-3.92%)
Feb 27, 2018 9.270 9.810 9.260 9.690 41,033 +0.27(+2.87%)
Feb 26, 2018 9.550 9.620 9.351 9.420 5,988 -0.01(-0.11%)
Feb 23, 2018 9.570 9.650 9.160 9.430 28,294 +0.02(+0.21%)
Feb 22, 2018 9.430 9.720 9.370 9.410 31,491 -0.13(-1.36%)
Feb 21, 2018 9.660 9.920 9.540 9.540 19,429 -0.11(-1.14%)
Feb 20, 2018 9.610 9.900 9.610 9.650 19,868 +0.09(+0.94%)
Feb 16, 2018 9.560 9.560 9.560 0 -0.48(-4.78%)
Feb 15, 2018 9.600 10.04 9.490 10.04 62,302 +0.30(+3.08%)
Feb 14, 2018 9.960 10.33 9.610 9.740 198,739 -0.28(-2.79%)
Feb 13, 2018 9.850 10.17 9.850 10.02 4,305 -0.02(-0.20%)
Feb 12, 2018 10.24 10.24 9.640 10.04 11,702 -0.01(-0.10%)
Feb 09, 2018 9.990 10.18 9.210 10.05 102,740 +0.19(+1.93%)
Feb 08, 2018 10.64 10.64 9.780 9.860 13,730 -0.79(-7.42%)
Feb 07, 2018 10.55 10.67 10.16 10.65 74,010 +0.11(+1.04%)
Feb 06, 2018 10.01 10.55 9.930 10.54 27,408 +0.44(+4.36%)
Feb 05, 2018 10.34 10.37 10.10 10.10 88,374 -0.46(-4.36%)
Feb 02, 2018 10.68 11.00 10.49 10.56 100,920 -0.31(-2.85%)
Feb 01, 2018 11.01 11.01 10.71 10.87 25,870 -0.05(-0.46%)
Jan 31, 2018 10.96 11.16 10.68 10.92 57,651 +0.05(+0.46%)
Jan 30, 2018 10.82 10.82 10.62 10.87 100,995 -0.30(-2.69%)
Jan 29, 2018 11.39 11.48 11.10 11.17 66,159 -0.54(-4.61%)
Jan 26, 2018 11.21 11.92 11.21 11.71 57,773 -0.08(-0.68%)
Jan 25, 2018 12.07 12.07 11.54 11.79 38,144 -0.31(-2.56%)
Jan 24, 2018 10.89 12.12 10.89 12.10 104,288 +1.07(+9.70%)
Jan 23, 2018 11.19 11.24 10.73 11.03 59,619 -0.24(-2.13%)
Jan 22, 2018 11.61 11.70 11.16 11.27 34,187 -0.54(-4.57%)
Jan 19, 2018 12.13 12.14 11.80 11.81 62,185 -0.45(-3.67%)
Jan 18, 2018 11.56 12.40 11.16 12.26 73,102 +0.61(+5.24%)
Jan 17, 2018 10.32 11.78 10.32 11.65 100,410 +1.33(+12.89%)
Jan 16, 2018 10.58 10.77 10.32 10.32 50,338 -0.17(-1.62%)
Jan 12, 2018 10.49 10.49 10.49 0 +0.16(+1.55%)
Jan 11, 2018 10.41 10.41 9.790 10.33 82,174 -0.02(-0.19%)
Jan 10, 2018 10.22 10.90 10.16 10.35 79,499 +0.17(+1.67%)
Jan 09, 2018 10.68 10.68 9.900 10.18 98,392 -0.76(-6.95%)
Jan 08, 2018 11.75 11.75 10.86 10.94 81,762 -0.76(-6.50%)
Jan 05, 2018 12.58 12.58 11.67 11.70 76,072 -0.99(-7.80%)
Jan 04, 2018 12.99 12.99 12.45 12.69 19,302 -0.18(-1.40%)
Jan 03, 2018 12.76 12.98 12.72 12.87 22,566 +0.16(+1.26%)
Jan 02, 2018 12.71 12.89 12.65 12.71 19,842 +0.09(+0.71%)
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%)
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.