Gafisa SA Historical Stock Prices

GFA 
$3.16
*  
0.04
1.25%
Get GFA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading GFA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.19  3.21  3.14  3.16 373,268
07/11/2014 3.21 3.21 3.14 3.16 373,268
07/10/2014 3.19 3.22 3.17 3.2 912,307
07/09/2014 3.11 3.18 3.1 3.16 303,330
07/08/2014 3.14 3.17 3.09 3.12 620,654
07/07/2014 3.03 3.13 3.03 3.12 400,856
07/03/2014 3.02 3.08 3.02 3.05 301,304
07/02/2014 3 3.06 2.99 3 463,200
07/01/2014 3.09 3.1 2.98 3.02 421,019
06/30/2014 3 3.09 3 3.06 641,673
06/27/2014 3 3.03 2.98 3.03 263,803
06/26/2014 2.96 3 2.95 2.98 305,896
06/25/2014 3.01 3.01 2.95 2.98 564,624
06/24/2014 2.95 3.03 2.95 3.01 869,514
06/23/2014 2.95 2.99 2.92 2.95 660,936
06/20/2014 2.92 3.02 2.89 2.98 841,338
06/19/2014 2.94 2.97 2.88 2.9 607,870
06/18/2014 2.92 2.99 2.88 2.99 410,785
06/17/2014 2.87 2.93 2.84 2.87 485,928
06/16/2014 2.94 2.94 2.82 2.88 774,706
06/13/2014 3 3.03 2.91 2.93 801,440
06/12/2014 3.11 3.11 2.96 2.97 348,460
06/11/2014 3.04 3.09 3.03 3.07 419,709
06/10/2014 2.99 3.04 2.97 3.03 405,995
06/09/2014 2.9 3.02 2.9 2.99 782,647
06/06/2014 2.91 2.97 2.9 2.9 425,002
06/05/2014 2.88 2.89 2.82 2.83 571,847
06/04/2014 2.86 2.89 2.84 2.84 376,089
06/03/2014 2.84 2.9 2.82 2.88 524,802
06/02/2014 2.96 2.985 2.83 2.84 827,960
05/30/2014 3.04 3.06 2.97 2.98 815,117
05/29/2014 3.16 3.18 3.12 3.14 458,960
05/28/2014 3.08 3.18 3.069 3.16 472,819
05/27/2014 3.16 3.18 3.05 3.08 899,108
05/23/2014 3.17 3.2 3.14 3.14 470,415
05/22/2014 3.2 3.22 3.13 3.17 852,796
05/21/2014 3.16 3.22 3.14 3.2 1,203,998
05/20/2014 3.18 3.24 3.15 3.17 1,476,328
05/19/2014 3.18 3.22 3.16 3.19 1,903,889
05/16/2014 3.25 3.26 3.13 3.13 2,353,085
05/15/2014 3.21 3.24 3.18 3.22 542,826
05/14/2014 3.17 3.23 3.16 3.21 665,532
05/13/2014 3.15 3.26 3.14 3.14 934,600
05/12/2014 3.22 3.23 3.12 3.15 2,488,758
05/09/2014 3.27 3.33 3.26 3.29 951,285
05/08/2014 3.33 3.34 3.29 3.32 759,857
05/07/2014 3.38 3.38 3.25 3.34 738,387
05/06/2014 3.4 3.43 3.37 3.38 765,209
05/05/2014 3.46 3.5 3.34 3.39 1,457,077
05/02/2014 3.35 3.58 3.33 3.51 2,015,078
05/01/2014 3.33 3.39 3.25 3.36 1,113,474
04/30/2014 3.34 3.37 3.24 3.31 1,512,272
04/29/2014 3.24 3.41 3.24 3.38 1,456,475
04/28/2014 3.18 3.265 3.1201 3.22 1,460,484
04/25/2014 3.26 3.31 3.22 3.28 1,169,562
04/24/2014 3.27 3.34 3.25 3.3 1,918,144
04/23/2014 3.34 3.36 3.23 3.28 1,476,606
04/22/2014 3.36 3.46 3.33 3.36 1,881,956
04/21/2014 3.34 3.49 3.3 3.39 1,414,681
04/17/2014 3.35 3.38 3.29 3.35 863,703
04/16/2014 3.22 3.36 3.19 3.33 1,276,155
04/15/2014 3.31 3.34 3.12 3.15 2,356,260
04/14/2014 3.44 3.44 3.3111 3.34 633,664
04/11/2014 3.39 3.5 3.39 3.43 771,473
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?