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 (%)
Aug 31, 2017 7.630 7.650 7.560 7.590 12,442 +0.00(+0.00%)
Aug 30, 2017 7.610 7.610 7.430 7.590 53,616 -0.02(-0.26%)
Aug 29, 2017 7.560 7.620 7.520 7.610 32,639 +0.13(+1.74%)
Aug 28, 2017 7.430 7.500 7.410 7.480 18,595 +0.13(+1.77%)
Aug 25, 2017 7.390 7.420 7.300 7.350 37,959 -0.05(-0.68%)
Aug 24, 2017 7.420 7.520 7.360 7.400 31,375 +0.02(+0.27%)
Aug 23, 2017 7.370 7.470 7.320 7.380 54,208 +0.00(+0.00%)
Aug 22, 2017 7.300 7.490 7.300 7.380 58,706 +0.15(+2.07%)
Aug 21, 2017 7.320 7.380 7.190 7.230 27,349 -0.09(-1.23%)
Aug 18, 2017 7.200 7.380 7.190 7.320 33,833 +0.19(+2.66%)
Aug 17, 2017 7.160 7.250 7.110 7.130 88,266 -0.16(-2.19%)
Aug 16, 2017 7.320 7.399 7.240 7.290 39,177 -0.03(-0.41%)
Aug 15, 2017 7.380 7.410 7.267 7.320 63,683 +0.03(+0.41%)
Aug 14, 2017 7.290 7.530 7.270 7.290 94,362 -0.08(-1.09%)
Aug 11, 2017 7.500 7.510 7.250 7.370 125,120 -0.47(-5.99%)
Aug 10, 2017 7.900 7.930 7.840 7.840 102,115 -0.11(-1.38%)
Aug 09, 2017 7.910 7.950 7.840 7.950 46,774 +0.00(+0.00%)
Aug 08, 2017 8.190 8.210 7.920 7.950 79,197 -0.21(-2.57%)
Aug 07, 2017 8.060 8.220 8.060 8.160 72,179 +0.19(+2.38%)
Aug 04, 2017 7.600 7.970 7.530 7.970 110,875 +0.31(+4.05%)
Aug 03, 2017 7.510 7.660 7.460 7.660 55,810 +0.12(+1.59%)
Aug 02, 2017 7.420 7.630 7.420 7.540 74,130 +0.04(+0.53%)
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.