Gafisa SA Historical Stock Prices

GFA 
$2.02
*  
0.16
8.6%
Get GFA Alerts
*Delayed - data as of Nov. 21, 2014 12:26 ET  -  Find a broker to begin trading GFA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GFA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
12:26  1.94  2.02  1.93  2.02 435,297
11/20/2014 1.84 1.93 1.81 1.86 478,241
11/19/2014 1.77 1.85 1.74 1.85 1,146,509
11/18/2014 1.7 1.72 1.67 1.69 632,194
11/17/2014 1.72 1.72 1.66 1.68 441,960
11/14/2014 1.63 1.71 1.63 1.66 918,801
11/13/2014 1.74 1.75 1.65 1.69 904,288
11/12/2014 1.81 1.83 1.75 1.76 398,829
11/11/2014 1.77 1.8 1.7401 1.79 585,571
11/10/2014 1.88 1.88 1.76 1.77 884,580
11/07/2014 1.83 1.85 1.77 1.81 2,065,175
11/06/2014 1.88 1.92 1.81 1.85 1,217,313
11/05/2014 1.99 2.015 1.97 2 340,003
11/04/2014 2.04 2.0736 2 2.02 1,232,480
11/03/2014 2.13 2.13 2.01 2.01 960,469
10/31/2014 2.07 2.18 2.07 2.14 900,386
10/30/2014 2 2.05 1.99 2.05 1,433,161
10/29/2014 2.07 2.07 1.95 1.96 740,062
10/28/2014 1.99 2.07 1.98 2.07 880,956
10/27/2014 2.01 2.06 1.87 1.94 4,598,341
10/24/2014 2.07 2.24 2.07 2.17 1,463,490
10/23/2014 2.19 2.22 2.05 2.07 2,708,800
10/22/2014 2.3 2.35 2.203 2.24 906,749
10/21/2014 2.34 2.37 2.28 2.3 991,713
10/20/2014 2.39 2.41 2.36 2.38 318,181
10/17/2014 2.42 2.47 2.42 2.47 347,575
10/16/2014 2.32 2.42 2.31 2.4 808,158
10/15/2014 2.41 2.43 2.355 2.4 312,470
10/14/2014 2.46 2.525 2.435 2.48 380,203
10/13/2014 2.53 2.56 2.48 2.49 688,734
10/10/2014 2.49 2.49 2.4 2.42 933,855
10/09/2014 2.56 2.57 2.48 2.54 907,906
10/08/2014 2.55 2.56 2.45 2.52 977,405
10/07/2014 2.5 2.56 2.455 2.52 990,226
10/06/2014 2.44 2.51 2.38 2.47 1,601,026
10/03/2014 2.25 2.298 2.23 2.28 518,359
10/02/2014 2.26 2.29 2.2 2.27 945,071
10/01/2014 2.33 2.34 2.2201 2.28 1,024,115
09/30/2014 2.25 2.44 2.2 2.39 2,435,038
09/29/2014 2.34 2.35 2.26 2.29 1,718,764
09/26/2014 2.36 2.47 2.36 2.46 726,798
09/25/2014 2.43 2.45 2.36 2.36 960,226
09/24/2014 2.46 2.49 2.41 2.46 851,175
09/23/2014 2.52 2.5695 2.47 2.47 703,628
09/22/2014 2.57 2.59 2.5 2.51 933,613
09/19/2014 2.67 2.67 2.6 2.6 709,262
09/18/2014 2.66 2.7 2.63 2.68 625,294
09/17/2014 2.76 2.77 2.66 2.68 465,536
09/16/2014 2.77 2.81 2.735 2.75 702,751
09/15/2014 2.66 2.765 2.66 2.75 1,193,869
09/12/2014 2.72 2.72 2.655 2.67 666,204
09/11/2014 2.67 2.81 2.67 2.79 1,528,142
09/10/2014 2.69 2.7 2.65 2.68 976,477
09/09/2014 2.74 2.75 2.69 2.71 883,309
09/08/2014 2.87 2.89 2.75 2.76 744,368
09/05/2014 2.97 2.99 2.86 2.87 414,249
09/04/2014 3.03 3.05 2.96 2.97 457,424
09/03/2014 3.05 3.09 3.03 3.05 338,707
09/02/2014 2.9 3.04 2.9 3.01 1,158,094
08/29/2014 2.92 2.981 2.92 2.98 862,008
08/28/2014 2.95 2.95 2.88 2.9 580,568
08/27/2014 2.96 3 2.95 2.97 1,418,819
08/26/2014 2.87 2.97 2.85 2.94 908,674
08/25/2014 2.82 2.86 2.805 2.84 619,964
08/22/2014 2.84 2.85 2.79 2.79 626,340
08/21/2014 2.93 2.94 2.84 2.86 689,864
08/20/2014 2.87 2.92 2.869 2.91 396,728
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?