Gafisa SA Historical Stock Prices

GFA 
$1.28
*  
0.07
5.79%
Get GFA Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading GFA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GFA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.22  1.29  1.21  1.28 534,313
03/30/2015 1.21 1.29 1.21 1.28 534,313
03/27/2015 1.23 1.25 1.21 1.21 338,867
03/26/2015 1.25 1.27 1.24 1.25 239,038
03/25/2015 1.27 1.28 1.25 1.27 256,358
03/24/2015 1.24 1.26 1.22 1.26 443,153
03/23/2015 1.17 1.22 1.15 1.21 321,224
03/20/2015 1.15 1.18 1.13 1.13 753,590
03/19/2015 1.16 1.17 1.11 1.12 483,345
03/18/2015 1.12 1.18 1.1049 1.18 292,219
03/17/2015 1.08 1.14 1.08 1.14 625,968
03/16/2015 1.14 1.17 1.08 1.11 663,512
03/13/2015 1.08 1.15 1.07 1.15 746,851
03/12/2015 1.12 1.13 1.09 1.09 481,981
03/11/2015 1.12 1.14 1.09 1.09 1,484,929
03/10/2015 1.2 1.23 1.09 1.09 4,799,907
03/09/2015 1.24 1.25 1.2 1.21 578,771
03/06/2015 1.29 1.29 1.24 1.25 571,400
03/05/2015 1.32 1.32 1.28 1.3 615,452
03/04/2015 1.35 1.36 1.33 1.33 663,953
03/03/2015 1.39 1.4 1.35 1.39 263,616
03/02/2015 1.45 1.47 1.36 1.36 473,049
02/27/2015 1.5 1.52 1.41 1.44 506,925
02/26/2015 1.48 1.53 1.45 1.52 370,071
02/25/2015 1.41 1.46 1.39 1.45 251,363
02/24/2015 1.41 1.46 1.4 1.44 1,286,152
02/23/2015 1.41 1.43 1.4 1.41 320,904
02/20/2015 1.42 1.44 1.42 1.43 438,048
02/19/2015 1.45 1.49 1.45 1.48 423,638
02/18/2015 1.43 1.5 1.43 1.48 946,320
02/17/2015 1.4 1.45 1.4 1.45 250,745
02/13/2015 1.34 1.42 1.34 1.42 801,744
02/12/2015 1.33 1.36 1.26 1.28 1,492,528
02/11/2015 1.32 1.325 1.26 1.29 1,080,244
02/10/2015 1.35 1.36 1.32 1.32 695,676
02/09/2015 1.37 1.4 1.35 1.35 705,474
02/06/2015 1.36 1.41 1.36 1.4 596,243
02/05/2015 1.38 1.42 1.3799 1.42 587,324
02/04/2015 1.37 1.4 1.37 1.4 727,549
02/03/2015 1.44 1.5 1.43 1.46 1,640,712
02/02/2015 1.41 1.43 1.37 1.37 928,321
01/30/2015 1.41 1.43 1.37 1.43 1,496,174
01/29/2015 1.48 1.49 1.45 1.47 652,693
01/28/2015 1.49 1.5 1.46 1.48 928,471
01/27/2015 1.52 1.57 1.52 1.54 924,867
01/26/2015 1.61 1.62 1.56 1.59 279,917
01/23/2015 1.69 1.7 1.62 1.63 466,524
01/22/2015 1.65 1.705 1.63 1.66 597,957
01/21/2015 1.51 1.5805 1.51 1.55 1,532,504
01/20/2015 1.49 1.515 1.48 1.49 834,540
01/16/2015 1.49 1.5 1.445 1.45 752,002
01/15/2015 1.48 1.5 1.44 1.45 471,675
01/14/2015 1.46 1.49 1.43 1.44 584,298
01/13/2015 1.54 1.55 1.45 1.48 1,053,461
01/12/2015 1.55 1.55 1.52 1.53 260,739
01/09/2015 1.6 1.6 1.55 1.57 387,492
01/08/2015 1.56 1.605 1.54 1.59 383,039
01/07/2015 1.55 1.56 1.52 1.53 580,124
01/06/2015 1.49 1.51 1.48 1.49 338,263
01/05/2015 1.46 1.52 1.45 1.48 487,124
01/02/2015 1.55 1.55 1.43 1.53 2,470,444
12/31/2014 1.64 1.64 1.54 1.54 728,997
12/30/2014 1.63 1.66 1.62 1.63 634,202
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?