Gafisa SA Historical Stock Prices

GFA 
$1.78
*  
0.02
1.14%
Get GFA Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading GFA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GFA After Hours
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  1.78  1.82  1.7527  1.78 439,941
05/04/2015 1.79 1.79 1.76 1.76 540,645
05/01/2015 1.76 1.8 1.76 1.79 261,624
04/30/2015 1.7 1.8 1.7 1.76 852,208
04/29/2015 1.72 1.72 1.62 1.65 714,148
04/28/2015 1.8 1.82 1.68 1.73 936,946
04/27/2015 1.84 1.89 1.75 1.79 809,221
04/24/2015 1.8 1.87 1.79 1.84 605,256
04/23/2015 1.74 1.79 1.73 1.79 720,940
04/22/2015 1.7 1.75 1.66 1.75 877,303
04/21/2015 1.67 1.71 1.67 1.68 529,537
04/20/2015 1.73 1.74 1.66 1.67 1,117,507
04/17/2015 1.65 1.72 1.63 1.72 1,269,989
04/16/2015 1.63 1.7 1.61 1.69 983,239
04/15/2015 1.56 1.64 1.53 1.64 1,017,267
04/14/2015 1.58 1.58 1.52 1.54 819,835
04/13/2015 1.53 1.58 1.52 1.58 884,237
04/10/2015 1.52 1.54 1.495 1.53 560,196
04/09/2015 1.47 1.51 1.459 1.47 1,035,414
04/08/2015 1.43 1.46 1.38 1.43 852,260
04/07/2015 1.41 1.42 1.35 1.41 470,335
04/06/2015 1.44 1.49 1.41 1.41 363,115
04/02/2015 1.36 1.42 1.36 1.41 791,725
04/01/2015 1.3 1.37 1.3 1.33 654,330
03/31/2015 1.3 1.32 1.27 1.32 806,017
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
12/29/2014 1.56 1.58 1.53 1.57 511,507
12/26/2014 1.58 1.6 1.535 1.56 354,763
12/24/2014 1.59 1.59 1.46 1.52 398,325
12/23/2014 1.47 1.57 1.47 1.56 1,155,915
12/22/2014 1.49 1.5 1.45 1.47 2,267,539
12/19/2014 1.5 1.5 1.45 1.5 1,713,363
12/18/2014 1.49 1.51 1.44 1.5 1,111,648
12/17/2014 1.45 1.5 1.435 1.45 1,112,512
12/16/2014 1.46 1.46 1.33 1.44 2,171,281
12/15/2014 1.57 1.6 1.511 1.52 606,073
12/12/2014 1.6 1.61 1.56 1.59 481,203
12/11/2014 1.67 1.69 1.62 1.63 704,110
12/10/2014 1.76 1.7601 1.673 1.69 406,370
12/09/2014 1.75 1.8 1.74 1.79 469,265
12/08/2014 1.91 1.91 1.78 1.8 628,269
12/05/2014 1.95 1.96 1.9 1.94 773,714
12/04/2014 1.99 2.02 1.95 1.99 952,027
12/03/2014 2 2.09 1.985 2.05 1,015,895
12/02/2014 2 2.03 1.94 1.98 1,031,784
12/01/2014 2.04 2.08 2 2.03 892,731
11/28/2014 2.09 2.11 2.06 2.11 565,365
11/26/2014 2.2 2.24 2.14 2.17 1,227,017
11/25/2014 2.15 2.15 2.095 2.1 560,804
11/24/2014 2.11 2.14 2.07 2.12 2,527,662
11/21/2014 1.93 2.15 1.93 2.15 2,066,390
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
08/19/2014 2.77 2.885 2.77 2.87 2,026,586
08/18/2014 2.82 2.83 2.78 2.79 429,740
08/15/2014 2.78 2.8 2.75 2.79 871,310
08/14/2014 2.74 2.78 2.7 2.75 1,018,393
08/13/2014 2.76 2.8 2.725 2.76 1,314,245
08/12/2014 2.74 2.81 2.74 2.74 2,706,897
08/11/2014 2.62 2.79 2.62 2.79 4,431,358
08/08/2014 2.64 2.65 2.59 2.61 7,194,614
08/07/2014 2.76 2.8 2.63 2.64 8,433,475
08/06/2014 2.74 2.76 2.64 2.72 3,432,096
08/05/2014 2.85 2.86 2.67 2.74 1,706,052
08/04/2014 2.97 2.97 2.84 2.87 2,749,883
08/01/2014 2.91 2.94 2.87 2.94 1,697,564
07/31/2014 3.01 3.01 2.87 2.89 3,391,466
07/30/2014 3.11 3.12 3.02 3.04 670,145
07/29/2014 3.18 3.19 3.101 3.13 578,836
07/28/2014 3.25 3.27 3.203 3.22 1,623,340
07/25/2014 3.26 3.28 3.25 3.27 601,238
07/24/2014 3.26 3.3 3.25 3.28 1,677,819
07/23/2014 3.23 3.26 3.19 3.24 1,002,817
07/22/2014 3.21 3.29 3.21 3.27 491,970
07/21/2014 3.19 3.24 3.17 3.17 457,796
07/18/2014 3.17 3.18 3.09 3.18 530,694
07/17/2014 3.19 3.195 2.9201 3.02 1,207,591
07/16/2014 3.26 3.28 3.19 3.19 522,552
07/15/2014 3.2 3.27 3.2 3.23 620,964
07/14/2014 3.16 3.21 3.155 3.21 775,233
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
*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?