Gafisa SA Historical Stock Prices

GFA 
$1.162
*  
0.048
3.97%
Get GFA Alerts
*Delayed - data as of Sep. 1, 2015 10:50 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

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

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
10:50  1.20  1.21  1.162  1.162 106,783
08/31/2015 1.2 1.25 1.19 1.21 237,321
08/28/2015 1.25 1.27 1.23 1.25 528,619
08/27/2015 1.23 1.3 1.22 1.27 446,535
08/26/2015 1.19 1.21 1.15 1.21 888,872
08/25/2015 1.23 1.24 1.16 1.18 706,012
08/24/2015 1.15 1.23 1.15 1.18 815,353
08/21/2015 1.27 1.275 1.23 1.24 355,341
08/20/2015 1.23 1.304 1.23 1.3 363,800
08/19/2015 1.22 1.27 1.21 1.25 476,770
08/18/2015 1.24 1.27 1.235 1.25 1,052,702
08/17/2015 1.28 1.31 1.26 1.27 958,064
08/14/2015 1.28 1.3001 1.25 1.27 1,557,578
08/13/2015 1.31 1.31 1.27 1.28 617,820
08/12/2015 1.3 1.36 1.25 1.33 1,234,277
08/11/2015 1.37 1.37 1.28 1.31 654,314
08/10/2015 1.41 1.46 1.36 1.4 545,414
08/07/2015 1.41 1.46 1.39 1.4 774,502
08/06/2015 1.47 1.48 1.44 1.46 225,468
08/05/2015 1.44 1.48 1.42 1.47 410,559
08/04/2015 1.46 1.47 1.415 1.42 235,558
08/03/2015 1.44 1.48 1.44 1.46 478,462
07/31/2015 1.44 1.485 1.43 1.46 567,005
07/30/2015 1.47 1.49 1.4205 1.44 199,494
07/29/2015 1.4 1.5 1.29 1.48 369,459
07/28/2015 1.45 1.45 1.39 1.43 162,500
07/27/2015 1.41 1.44 1.36 1.43 262,382
07/24/2015 1.47 1.49 1.39 1.44 380,974
07/23/2015 1.54 1.551 1.48 1.52 233,263
07/22/2015 1.65 1.65 1.61 1.62 79,733
07/21/2015 1.59 1.68 1.59 1.65 190,689
07/20/2015 1.62 1.62 1.56 1.61 372,201
07/17/2015 1.66 1.67 1.62 1.63 193,274
07/16/2015 1.69 1.7 1.67 1.68 363,061
07/15/2015 1.67 1.69 1.61 1.68 549,201
07/14/2015 1.56 1.61 1.55 1.6 156,142
07/13/2015 1.51 1.6 1.51 1.6 305,831
07/10/2015 1.53 1.55 1.5001 1.52 287,416
07/09/2015 1.45 1.54 1.45 1.53 192,397
07/08/2015 1.38 1.5 1.38 1.48 488,238
07/07/2015 1.43 1.43 1.39 1.41 320,791
07/06/2015 1.43 1.48 1.43 1.47 297,960
07/02/2015 1.51 1.54 1.485 1.52 307,998
07/01/2015 1.51 1.54 1.44 1.47 149,436
06/30/2015 1.45 1.53 1.44 1.53 320,800
06/29/2015 1.42 1.46 1.42 1.45 109,883
06/26/2015 1.44 1.48 1.43 1.47 182,196
06/25/2015 1.44 1.45 1.42 1.42 104,245
06/24/2015 1.43 1.465 1.43 1.44 130,810
06/23/2015 1.45 1.46 1.43 1.44 410,567
06/22/2015 1.47 1.49 1.47 1.47 155,674
06/19/2015 1.44 1.47 1.44 1.47 261,934
06/18/2015 1.47 1.49 1.45 1.45 381,669
06/17/2015 1.46 1.48 1.44 1.46 316,484
06/16/2015 1.46 1.49 1.46 1.48 202,297
06/15/2015 1.48 1.49 1.45 1.45 343,249
06/12/2015 1.48 1.5 1.4502 1.48 127,883
06/11/2015 1.52 1.53 1.4701 1.5 177,562
06/10/2015 1.56 1.59 1.53 1.55 290,916
06/09/2015 1.54 1.59 1.52 1.56 268,855
06/08/2015 1.55 1.58 1.54 1.56 366,915
06/05/2015 1.48 1.55 1.47 1.54 662,394
06/04/2015 1.54 1.56 1.5 1.55 182,611
06/03/2015 1.57 1.57 1.52 1.53 210,824
06/02/2015 1.46 1.57 1.46 1.57 175,163
06/01/2015 1.47 1.48 1.44 1.47 356,995
05/29/2015 1.55 1.55 1.49 1.5 558,972
05/28/2015 1.53 1.59 1.51 1.58 186,563
05/27/2015 1.5 1.58 1.47 1.58 462,240
05/26/2015 1.58 1.59 1.52 1.52 458,939
05/22/2015 1.66 1.68 1.57 1.62 654,887
05/21/2015 1.65 1.69 1.65 1.68 256,531
05/20/2015 1.65 1.69 1.63 1.67 347,449
05/19/2015 1.69 1.7 1.63 1.65 649,471
05/18/2015 1.75 1.765 1.72 1.72 400,492
05/15/2015 1.74 1.82 1.72 1.79 453,421
05/14/2015 1.71 1.76 1.69 1.73 338,195
05/13/2015 1.74 1.76 1.68 1.71 234,283
05/12/2015 1.77 1.78 1.73 1.73 330,091
05/11/2015 1.82 1.84 1.77 1.8 493,669
05/08/2015 1.87 1.89 1.8 1.85 750,653
05/07/2015 1.82 1.86 1.81 1.81 962,645
05/06/2015 1.76 1.77 1.71 1.74 555,184
05/05/2015 1.77 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
*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?