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 30, 2018 6.970 7.050 6.700 6.810 26,254 -0.14(-2.01%)
Apr 27, 2018 6.910 6.950 6.900 6.950 2,797 +0.01(+0.19%)
Apr 26, 2018 6.770 6.937 6.770 6.937 6,730 +0.23(+3.38%)
Apr 25, 2018 6.664 6.800 6.650 6.710 11,237 -0.11(-1.61%)
Apr 24, 2018 7.020 7.050 6.740 6.820 11,370 -0.36(-5.01%)
Apr 23, 2018 6.790 7.180 6.780 7.180 22,263 +0.50(+7.49%)
Apr 20, 2018 6.580 6.690 6.440 6.680 17,934 +0.13(+1.98%)
Apr 19, 2018 6.610 6.610 6.500 6.550 14,125 -0.07(-1.10%)
Apr 18, 2018 6.700 6.720 6.580 6.623 19,756 -0.08(-1.15%)
Apr 17, 2018 6.650 6.900 6.540 6.700 34,355 -0.01(-0.15%)
Apr 16, 2018 7.210 7.230 6.710 6.710 13,940 -0.55(-7.58%)
Apr 13, 2018 7.550 7.550 7.230 7.260 33,262 -0.29(-3.84%)
Apr 12, 2018 7.400 7.750 7.400 7.550 43,040 +0.20(+2.72%)
Apr 11, 2018 6.950 7.350 6.950 7.350 32,347 +0.47(+6.83%)
Apr 10, 2018 6.699 6.900 6.640 6.880 14,879 +0.21(+3.15%)
Apr 09, 2018 6.710 6.930 6.580 6.670 22,463 +0.00(+0.00%)
Apr 06, 2018 6.555 6.732 6.390 6.670 35,218 +0.17(+2.62%)
Apr 05, 2018 6.410 6.556 6.310 6.500 35,102 +0.21(+3.34%)
Apr 04, 2018 6.130 6.330 6.120 6.290 22,962 +0.13(+2.11%)
Apr 03, 2018 5.570 6.240 5.530 6.160 53,397 +0.10(+1.65%)
Apr 02, 2018 6.360 6.360 5.960 6.060 28,293 -0.20(-3.19%)
Mar 29, 2018 6.260 6.260 6.260 0 +0.62(+10.92%)
Mar 28, 2018 5.740 5.740 5.530 5.644 22,467 -0.08(-1.34%)
Mar 27, 2018 5.920 5.920 5.700 5.720 28,846 -0.20(-3.38%)
Mar 26, 2018 6.050 6.080 5.860 5.920 12,888 +0.01(+0.17%)
Mar 23, 2018 5.950 6.070 5.900 5.910 37,813 -0.02(-0.34%)
Mar 22, 2018 6.090 6.130 5.920 5.930 32,032 -0.24(-3.89%)
Mar 21, 2018 6.110 6.250 6.080 6.170 14,584 +0.14(+2.30%)
Mar 20, 2018 6.270 6.290 6.030 6.031 27,685 -0.22(-3.50%)
Mar 19, 2018 6.570 6.620 6.220 6.250 70,830 -0.40(-6.02%)
Mar 16, 2018 6.740 6.850 6.600 6.650 28,733 -0.10(-1.48%)
Mar 15, 2018 7.010 7.240 6.680 6.750 102,926 -0.24(-3.43%)
Mar 14, 2018 6.830 7.070 6.580 6.990 80,524 +0.21(+3.10%)
Mar 13, 2018 7.140 7.150 6.780 6.780 137,029 -0.46(-6.35%)
Mar 12, 2018 7.270 7.350 7.005 7.240 93,474 -0.07(-0.96%)
Mar 09, 2018 7.540 7.610 7.270 7.310 56,083 -0.39(-5.06%)
Mar 08, 2018 7.610 7.700 7.460 7.700 21,613 +0.09(+1.18%)
Mar 07, 2018 7.790 7.610 19,954 -0.09(-1.17%)
Mar 06, 2018 8.100 8.100 7.690 7.700 21,391 -0.31(-3.87%)
Mar 05, 2018 8.100 8.100 7.780 8.010 70,058 -0.12(-1.48%)
Mar 02, 2018 8.190 8.320 7.870 8.130 31,679 -0.32(-3.79%)
Mar 01, 2018 9.310 9.310 8.200 8.450 67,156 -0.86(-9.24%)
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%)
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.