Gafisa SA Historical Stock Prices

GFA 
$3.08
*  
0.05
1.6%
Get GFA Alerts
*Delayed - data as of Jul. 30, 2014 11:20 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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
11:20  3.11  3.12  3.06  3.08 128,580
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
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
04/10/2014 3.41 3.49 3.39 3.42 1,435,730
04/09/2014 3.45 3.49 3.35 3.42 2,079,629
04/08/2014 3.49 3.54 3.446 3.47 1,541,803
04/07/2014 3.35 3.45 3.31 3.36 1,611,270
04/04/2014 3.37 3.43 3.26 3.3 1,418,800
04/03/2014 3.35 3.35 3.2515 3.3 981,347
04/02/2014 3.17 3.41 3.16 3.37 1,750,519
04/01/2014 3.2 3.249 3.12 3.17 1,702,657
03/31/2014 3.05 3.2 3.0399 3.18 2,072,238
03/28/2014 2.98 3.1 2.95 3 2,433,993
03/27/2014 2.81 2.98 2.79 2.96 1,920,320
03/26/2014 2.87 2.87 2.73 2.76 1,327,562
03/25/2014 2.8 2.85 2.779 2.85 1,021,050
03/24/2014 2.79 2.83 2.687 2.77 922,362
03/21/2014 2.8 2.86 2.78 2.83 728,543
03/20/2014 2.74 2.84 2.7 2.81 1,611,714
03/19/2014 2.66 2.76 2.65 2.76 974,997
03/18/2014 2.59 2.65 2.58 2.65 627,591
03/17/2014 2.64 2.665 2.5824 2.61 831,389
03/14/2014 2.67 2.72 2.6 2.6 1,243,508
03/13/2014 2.77 2.78 2.64 2.71 548,221
03/12/2014 2.67 2.74 2.63 2.72 649,106
03/11/2014 2.71 2.85 2.645 2.69 1,727,027
03/10/2014 2.82 2.82 2.66 2.71 1,848,470
03/07/2014 2.89 2.89 2.78 2.8 796,007
03/06/2014 2.99 3 2.87 2.91 746,463
03/05/2014 2.93 2.98 2.86 2.97 669,465
03/04/2014 2.9 2.95 2.88 2.93 941,758
03/03/2014 2.87 2.91 2.76 2.83 673,963
02/28/2014 2.95 2.99 2.86 2.89 2,108,094
02/27/2014 2.85 2.93 2.81 2.93 2,118,724
02/26/2014 2.65 2.72 2.61 2.67 1,471,596
02/25/2014 2.61 2.635 2.54 2.62 1,128,862
02/24/2014 2.65 2.67 2.59 2.59 668,313
02/21/2014 2.6 2.721 2.6 2.65 791,942
02/20/2014 2.62 2.66 2.58 2.62 678,453
02/19/2014 2.54 2.6597 2.52 2.62 1,384,554
02/18/2014 2.67 2.67 2.53 2.55 2,663,858
02/14/2014 2.68 2.79 2.68 2.77 840,669
02/13/2014 2.62 2.71 2.62 2.66 1,298,324
02/12/2014 2.81 2.83 2.75 2.76 1,332,652
02/11/2014 2.77 2.9 2.76 2.84 1,053,798
02/10/2014 2.71 2.83 2.69 2.83 1,475,763
02/07/2014 2.7 2.75 2.655 2.7 2,235,398
02/06/2014 2.52 2.618 2.51 2.6 1,886,494
02/05/2014 2.43 2.48 2.41 2.48 1,846,714
02/04/2014 2.41 2.51 2.4 2.45 1,769,302
02/03/2014 2.55 2.55 2.38 2.45 2,819,122
01/31/2014 2.54 2.62 2.52 2.55 1,541,454
01/30/2014 2.63 2.68 2.58 2.61 1,811,514
01/29/2014 2.62 2.675 2.54 2.59 3,804,212
01/28/2014 2.74 2.796 2.69 2.77 2,578,918
01/27/2014 2.71 2.761 2.63 2.69 2,829,688
01/24/2014 2.77 2.7701 2.7 2.74 2,297,554
01/23/2014 2.95 2.97 2.82 2.87 1,192,720
01/22/2014 2.96 2.99 2.92 2.96 608,445
01/21/2014 2.98 3.03 2.86 2.9 1,554,742
01/17/2014 2.99 3.06 2.99 2.99 696,766
01/16/2014 3.07 3.08 3 3.07 874,734
01/15/2014 3.02 3.09 3.02 3.05 496,333
01/14/2014 3.03 3.0529 2.98 2.99 476,432
01/13/2014 2.985 3.06 2.96 3.03 1,123,357
01/10/2014 2.91 2.95 2.86 2.89 1,157,388
01/09/2014 2.95 2.97 2.83 2.89 1,436,795
01/08/2014 3.04 3.04 2.97 2.99 615,372
01/07/2014 3.1 3.12 3 3.05 1,090,835
01/06/2014 3.03 3.17 2.94 3.12 1,793,287
01/03/2014 2.92 3.1 2.88 3.07 1,578,814
01/02/2014 2.89 2.94 2.81 2.89 3,146,807
12/31/2013 3.21 3.24 3.1045 3.13 744,775
12/30/2013 3.38 3.44 3.08 3.19 1,342,015
12/27/2013 3.34 3.38 3.24 3.36 1,243,041
12/26/2013 3.27 3.31 3.23 3.31 1,062,813
12/24/2013 3.25 3.35 3.15 3.3 494,871
12/23/2013 3.3 3.34 3.23 3.26 1,300,927
12/20/2013 3.31 3.3504 3.24 3.32 1,753,473
12/19/2013 3.21 3.4 3.18 3.4 1,786,817
12/18/2013 3.13 3.33 3.11 3.29 2,006,053
12/17/2013 3.13 3.16 3.04 3.04 1,030,438
12/16/2013 3.1 3.14 3.08 3.08 1,125,293
12/13/2013 3.15 3.16 3.02 3.04 744,296
12/12/2013 3.08 3.13 3.06 3.08 931,939
12/11/2013 3.12 3.14 3.07 3.13 1,570,389
12/10/2013 3.09 3.2 3.08 3.15 2,266,396
12/09/2013 2.96 3.03 2.96 3 1,191,583
12/06/2013 2.88 2.95 2.8399 2.88 1,574,160
12/05/2013 2.73 2.94 2.72 2.84 1,786,887
12/04/2013 2.68 2.76 2.64 2.7 2,235,822
12/03/2013 2.8 2.8849 2.7233 2.76 3,321,052
12/02/2013 2.94 2.96 2.85 2.85 1,900,082
11/29/2013 2.96 2.99 2.93 2.98 2,218,453
11/27/2013 2.9 2.9401 2.87 2.91 1,311,122
11/26/2013 2.83 2.98 2.79 2.98 2,176,758
11/25/2013 2.82 2.975 2.79 2.95 1,590,984
11/22/2013 2.79 2.88 2.775 2.8 1,029,531
11/21/2013 2.65 2.76 2.62 2.74 1,053,289
11/20/2013 2.77 2.88 2.66 2.69 1,051,339
11/19/2013 2.91 2.93 2.7 2.81 2,492,870
11/18/2013 2.92 2.97 2.86 2.88 1,539,264
11/15/2013 2.8 2.91 2.795 2.84 748,250
11/14/2013 2.71 2.83 2.685 2.8 2,264,849
11/13/2013 2.46 2.57 2.4501 2.56 1,054,002
11/12/2013 2.47 2.53 2.445 2.5 1,362,599
11/11/2013 2.53 2.605 2.47 2.57 1,317,558
11/08/2013 2.47 2.56 2.4 2.52 1,843,532
11/07/2013 2.62 2.669 2.45 2.51 2,261,785
11/06/2013 2.71 2.71 2.51 2.57 2,395,985
11/05/2013 2.6 2.61 2.52 2.54 1,487,731
11/04/2013 2.65 2.72 2.63 2.68 1,082,947
11/01/2013 2.63 2.66 2.61 2.66 1,606,830
10/31/2013 2.79 2.82 2.69 2.69 2,955,727
10/30/2013 2.83 2.89 2.83 2.87 1,239,148
10/29/2013 2.87 2.89 2.84 2.85 1,419,530
10/28/2013 2.79 2.92 2.79 2.91 1,167,035
10/25/2013 2.87 2.88 2.8 2.81 1,916,931
10/24/2013 2.97 2.98 2.81 2.85 2,652,650
10/23/2013 3.12 3.15 3.015 3.03 1,292,923
10/22/2013 3.15 3.18 3.14 3.15 1,106,537
10/21/2013 3.11 3.18 3.11 3.14 1,437,270
10/18/2013 3.23 3.24 3.08 3.11 2,266,039
10/17/2013 3.19 3.25 3.17 3.2 1,401,337
10/16/2013 3.12 3.28 3.1 3.21 3,413,752
10/15/2013 3.28 3.29 3.11 3.19 1,702,797
10/14/2013 3.15 3.335 3.12 3.26 1,272,865
10/11/2013 3.22 3.24 3.14 3.2 1,181,427
10/10/2013 3.19 3.24 3.18 3.23 855,641
10/09/2013 3.14 3.175 3.0602 3.15 1,593,518
10/08/2013 3.16 3.2 3.08 3.1 1,861,984
10/07/2013 3.28 3.29 3.15 3.18 1,835,640
10/04/2013 3.3 3.3 3.25 3.29 736,784
10/03/2013 3.35 3.38 3.291 3.32 1,394,491
10/02/2013 3.28 3.41 3.28 3.37 1,534,023
10/01/2013 3.23 3.29 3.19 3.28 2,015,020
09/30/2013 3.24 3.275 3.165 3.21 2,411,346
09/27/2013 3.24 3.345 3.24 3.27 1,379,140
09/26/2013 3.28 3.34 3.2 3.26 879,599
09/25/2013 3.29 3.3 3.1801 3.27 1,331,912
09/24/2013 3.25 3.319 3.2 3.27 965,123
09/23/2013 3.21 3.34 3.19 3.29 1,297,698
09/20/2013 3.31 3.4018 3.21 3.24 2,067,875
09/19/2013 3.4 3.49 3.31 3.32 2,233,010
09/18/2013 3.13 3.44 3.07 3.4 2,314,414
09/17/2013 2.97 3.15 2.97 3.13 1,706,543
09/16/2013 3.03 3.06 2.87 2.98 1,771,268
09/13/2013 2.86 3 2.85 2.98 1,916,320
09/12/2013 2.9 2.9 2.82 2.84 1,644,354
09/11/2013 2.9 2.98 2.88 2.9 1,589,337
09/10/2013 2.96 2.96 2.86 2.91 2,244,760
09/09/2013 2.84 2.94 2.83 2.94 3,890,363
09/06/2013 2.68 2.76 2.645 2.76 2,403,682
09/05/2013 2.49 2.6201 2.45 2.6 1,366,158
09/04/2013 2.45 2.51 2.4125 2.5 1,148,825
09/03/2013 2.425 2.5 2.425 2.46 1,937,064
08/30/2013 2.4 2.41 2.31 2.31 926,872
08/29/2013 2.39 2.45 2.34 2.37 1,071,707
08/28/2013 2.35 2.45 2.3 2.39 1,231,218
08/27/2013 2.33 2.37 2.28 2.35 2,116,985
08/26/2013 2.56 2.56 2.38 2.4 1,321,394
08/23/2013 2.34 2.61 2.34 2.61 2,554,488
08/22/2013 2.3 2.32 2.28 2.32 1,776,470
08/21/2013 2.36 2.38 2.27 2.28 1,597,382
08/20/2013 2.42 2.43 2.33 2.36 1,918,409
08/19/2013 2.6 2.61 2.43 2.43 1,526,678
08/16/2013 2.66 2.79 2.63 2.64 2,274,816
08/15/2013 2.56 2.71 2.505 2.66 2,437,643
08/14/2013 2.44 2.69 2.43 2.68 3,045,284
08/13/2013 2.54 2.56 2.43 2.44 1,636,692
08/12/2013 2.58 2.68 2.57 2.59 2,172,560
08/09/2013 2.46 2.51 2.37 2.48 1,689,671
08/08/2013 2.27 2.44 2.23 2.44 1,577,313
08/07/2013 2.26 2.28 2.22 2.22 2,155,016
08/06/2013 2.34 2.34 2.22 2.27 1,580,984
08/05/2013 2.35 2.365 2.29 2.32 2,032,276
08/02/2013 2.39 2.46 2.35 2.35 1,196,674
08/01/2013 2.45 2.455 2.32 2.39 2,130,522
07/31/2013 2.48 2.505 2.37 2.41 1,922,760
07/30/2013 2.58 2.6 2.51 2.53 1,313,756
07/29/2013 2.63 2.64 2.55 2.56 860,713
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?