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 (%)
Sep 28, 2018 5.550 5.570 5.450 5.450 5,900 -0.15(-2.68%)
Sep 27, 2018 5.510 5.600 5.510 5.600 5,712 +0.13(+2.38%)
Sep 26, 2018 5.440 5.490 5.400 5.470 4,071 +0.04(+0.74%)
Sep 25, 2018 5.250 5.460 5.240 5.430 8,421 +0.17(+3.23%)
Sep 24, 2018 5.340 5.420 5.210 5.260 30,835 -0.11(-2.05%)
Sep 21, 2018 5.360 5.390 5.310 5.370 53,400 +0.02(+0.37%)
Sep 20, 2018 5.330 5.380 5.260 5.350 25,395 +0.02(+0.38%)
Sep 19, 2018 5.330 5.348 5.270 5.330 60,418 -0.03(-0.56%)
Sep 18, 2018 5.329 5.400 5.329 5.360 13,499 +0.04(+0.75%)
Sep 17, 2018 5.240 5.340 5.220 5.320 31,937 +0.04(+0.76%)
Sep 14, 2018 5.320 5.320 5.250 5.280 7,300 +0.05(+0.96%)
Sep 13, 2018 5.260 5.300 5.230 5.230 6,376 -0.06(-1.13%)
Sep 12, 2018 5.290 5.330 5.220 5.290 7,109 +0.04(+0.76%)
Sep 11, 2018 5.320 5.320 5.210 5.250 6,390 -0.11(-2.05%)
Sep 10, 2018 5.270 5.400 5.270 5.360 13,229 +0.02(+0.37%)
Sep 07, 2018 5.480 5.500 5.230 5.340 41,500 -0.05(-0.93%)
Sep 06, 2018 5.340 5.465 5.340 5.390 123,795 +0.04(+0.75%)
Sep 05, 2018 5.230 5.370 5.230 5.350 15,120 +0.02(+0.38%)
Sep 04, 2018 5.470 5.470 5.280 5.330 10,652 -0.20(-3.62%)
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%)
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.