Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gafisa S.A. (NY: GFA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.900	6.970	6.580	6.590	93,809	-0.31(-4.49%)
May 30, 2017	6.900	7.030	6.900	6.900	31,317	-0.01(-0.14%)
May 26, 2017	6.940	7.000	6.860	6.910	71,748	-0.03(-0.43%)
May 25, 2017	7.050	7.190	6.850	6.940	112,572	-0.08(-1.14%)
May 24, 2017	6.960	7.150	6.920	7.020	121,438	+0.12(+1.74%)
May 23, 2017	7.020	7.220	6.800	6.900	187,353	-0.05(-0.72%)
May 22, 2017	7.440	7.440	6.860	6.950	200,780	-0.62(-8.19%)
May 19, 2017	7.480	7.620	7.420	7.570	105,617	+0.37(+5.14%)
May 18, 2017	8.500	8.510	7.120	7.200	290,311	-1.55(-17.71%)
May 17, 2017	9.210	9.230	8.670	8.750	98,147	-0.30(-3.31%)
May 16, 2017	9.140	9.180	8.900	9.050	125,754	+0.07(+0.78%)
May 15, 2017	8.750	9.070	8.600	8.980	237,338	+0.33(+3.82%)
May 12, 2017	8.550	8.890	8.451	8.650	182,618	+0.11(+1.29%)
May 11, 2017	8.950	8.950	8.480	8.540	228,730	-0.27(-3.06%)
May 10, 2017	8.960	9.030	8.640	8.810	252,420	-0.66(-6.97%)
May 09, 2017	9.740	9.830	9.290	9.470	172,273	-0.26(-2.67%)
May 08, 2017	10.26	10.28	8.200	9.730	236,569	-0.86(-8.12%)
May 05, 2017	10.76	11.01	10.55	10.59	115,326	-0.31(-2.84%)
May 04, 2017	10.99	11.23	10.60	10.90	233,646	-0.51(-4.47%)
May 03, 2017	11.69	11.71	11.41	11.41	50,732	-0.12(-1.04%)
May 02, 2017	11.61	11.77	11.28	11.53	165,288	-0.05(-0.43%)
May 01, 2017	11.50	11.64	10.92	11.58	100,099	+0.20(+1.76%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Gafisa S.A. (NY: GFA )

Historical Prices