Home > Quotes > GFA > Historical Prices

Gafisa SA Historical Stock Prices

GFA 
$3.7
*  
0.02
  negative  
0.54%
Get GFA Alerts
*Delayed - data as of May 23, 2013 14:13 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GFA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
14:13  3.64  3.70  3.61  3.70 948,777
05/22/2013 3.7 3.83 3.66 3.68 1,687,462
05/21/2013 3.63 3.69 3.6 3.67 1,502,602
05/20/2013 3.73 3.75 3.67 3.69 1,788,306
05/17/2013 3.8 3.84 3.72 3.73 2,032,804
05/16/2013 3.77 3.86 3.68 3.75 2,397,720
05/15/2013 3.8 3.849 3.76 3.78 1,794,770
05/14/2013 3.9 3.91 3.72 3.75 2,879,100
05/13/2013 4.03 4.08 3.89 3.96 1,764,575
05/10/2013 3.92 4.18 3.87 4.13 1,862,625
05/09/2013 3.89 4.1 3.89 3.96 2,248,569
05/08/2013 3.96 4.04 3.855 3.89 1,063,970
05/07/2013 3.84 4 3.83 3.97 1,279,944
05/06/2013 4.02 4.02 3.815 3.87 1,348,517
05/03/2013 3.95 4.05 3.9212 4 2,419,011
05/02/2013 3.9 3.98 3.85 3.87 1,634,744
05/01/2013 3.87 3.96 3.85 3.9 921,754
04/30/2013 3.97 4.04 3.92 3.97 1,487,204
04/29/2013 3.93 4.09 3.86 4.05 1,615,166
04/26/2013 3.88 4.01 3.87 3.93 1,160,524
04/25/2013 3.98 4.0701 3.9 3.94 1,265,736
04/24/2013 3.95 4.03 3.93 4 999,753
04/23/2013 3.98 4.08 3.93 3.95 1,907,139
04/22/2013 3.8 3.995 3.74 3.96 1,128,644
04/19/2013 3.93 3.96 3.79 3.89 1,025,635
04/18/2013 3.77 3.89 3.66 3.87 1,833,320
04/17/2013 3.97 4.03 3.74 3.79 3,471,889
04/16/2013 4.06 4.09 3.92 4.03 1,249,316
04/15/2013 4.27 4.31 4.05 4.09 1,517,576
04/12/2013 4.41 4.51 4.33 4.5 1,459,743
04/11/2013 4.56 4.56 4.33 4.49 1,802,218
04/10/2013 4.49 4.67 4.48 4.57 2,704,089
04/09/2013 4.5 4.63 4.41 4.57 3,533,365
04/08/2013 4.16 4.51 4.129 4.48 3,784,679
04/05/2013 3.9 4.23 3.85 4.23 2,533,516
04/04/2013 3.88 3.94 3.85 3.9 2,109,265
04/03/2013 3.85 3.97 3.82 3.86 1,859,934
04/02/2013 3.89 3.9 3.68 3.68 997,093
04/01/2013 3.94 3.95 3.86 3.88 1,239,737
03/28/2013 3.87 3.95 3.8 3.91 1,212,486
03/27/2013 3.77 3.9 3.74 3.86 946,885
03/26/2013 3.88 3.9 3.77 3.78 737,420
03/25/2013 3.72 3.87 3.65 3.84 1,807,363
03/22/2013 3.83 3.95 3.69 3.77 1,350,661
03/21/2013 3.8 3.89 3.77 3.79 1,543,607
03/20/2013 3.89 3.92 3.75 3.81 1,024,931
03/19/2013 3.85 3.91 3.82 3.85 1,526,716
03/18/2013 3.63 3.89 3.585 3.85 2,486,344
03/15/2013 3.94 4.01 3.7 3.72 3,392,123
03/14/2013 4.19 4.23 4.04 4.05 1,612,000
03/13/2013 4.18 4.23 4.07 4.09 1,764,600
03/12/2013 4.25 4.25 4.05 4.16 4,256,740
03/11/2013 4.23 4.34 4.2 4.32 1,123,656
03/08/2013 4.33 4.33 4.18 4.2 1,832,946
03/07/2013 4.22 4.367 4.22 4.31 2,569,886
03/06/2013 4.08 4.23 4.03 4.2 1,908,587
03/05/2013 4.23 4.31 4.1 4.1 1,160,879
03/04/2013 4.03 4.23 4.01 4.23 1,030,500
03/01/2013 4.14 4.2 4.085 4.13 1,241,874
02/28/2013 4.32 4.33 4.2 4.26 1,475,680
02/27/2013 4.22 4.37 4.21 4.35 1,356,258
02/26/2013 4.08 4.16 4.04 4.09 2,015,811
02/25/2013 4.26 4.31 4.15 4.15 2,542,780
02/22/2013 4.03 4.255 3.98 4.22 2,779,471
02/21/2013 4.05 4.07 3.88 3.89 3,124,816
02/20/2013 4.36 4.43 4.08 4.23 4,234,684
02/19/2013 4.43 4.48 4.29 4.33 2,509,223
02/15/2013 4.48 4.54 4.39 4.39 2,887,988
02/14/2013 4.67 4.7 4.57 4.64 2,043,551
02/13/2013 4.75 4.85 4.72 4.82 1,747,728
02/12/2013 4.78 4.85 4.68 4.79 983,128
02/11/2013 4.87 4.89 4.79 4.79 492,404
02/08/2013 4.86 4.9 4.78 4.88 1,461,229
02/07/2013 4.98 5.02 4.8206 4.87 1,937,289
02/06/2013 4.85 4.94 4.84 4.85 1,145,449
02/05/2013 5 5.09 4.93 4.95 1,777,185
02/04/2013 5.01 5.02 4.9 4.9 1,978,482
02/01/2013 5.08 5.2 5.08 5.13 2,006,818
01/31/2013 4.9 4.99 4.84 4.92 1,870,637
01/30/2013 4.87 4.98 4.81 4.84 1,660,401
01/29/2013 4.91 4.97 4.83 4.89 1,220,049
01/28/2013 4.98 5 4.81 4.9 1,939,022
01/25/2013 4.94 4.99 4.71 4.86 1,926,143
01/24/2013 5.06 5.12 4.875 4.92 1,561,861
01/23/2013 5.03 5.11 5 5.04 1,452,796
01/22/2013 4.99 4.99 4.85 4.94 2,154,991
01/18/2013 5.21 5.24 5.05 5.11 2,046,480
01/17/2013 5.015 5.195 4.965 5.11 4,801,558
01/16/2013 5.05 5.08 4.9 5.05 3,683,085
01/15/2013 5.02 5.1602 4.98 5.06 6,751,884
01/14/2013 4.72 4.92 4.69 4.92 4,444,854
01/11/2013 4.68 4.71 4.6 4.62 989,030
01/10/2013 4.73 4.75 4.52 4.6 2,037,831
01/09/2013 4.6 4.76 4.6 4.73 1,651,435
01/08/2013 4.65 4.65 4.49 4.56 1,600,978
01/07/2013 4.58 4.71 4.52 4.65 1,903,162
01/04/2013 4.85 4.85 4.61 4.66 4,635,278
01/03/2013 4.73 5.06 4.7 4.93 5,600,852
01/02/2013 4.75 4.84 4.69 4.73 3,131,831
12/31/2012 4.54 4.67 4.38 4.65 1,353,914
12/28/2012 4.42 4.62 4.4 4.58 1,229,677
12/27/2012 4.37 4.62 4.36 4.48 2,236,044
12/26/2012 4.52 4.59 4.38 4.4 2,182,651
12/24/2012 4.48 4.59 4.45 4.58 595,589
12/21/2012 4.53 4.595 4.52 4.59 1,636,733
12/20/2012 4.58 4.68 4.545 4.62 2,082,737
12/19/2012 4.67 4.68 4.57 4.59 2,735,423
12/18/2012 4.47 4.64 4.47 4.61 1,978,780
12/17/2012 4.48 4.53 4.42 4.47 2,260,545
12/14/2012 4.5 4.55 4.46 4.5 2,493,095
12/13/2012 4.58 4.67 4.44 4.47 2,358,046
12/12/2012 4.48 4.6699 4.46 4.6 1,912,150
12/11/2012 4.64 4.7 4.51 4.56 3,241,711
12/10/2012 4.63 4.7 4.56 4.66 3,138,814
12/07/2012 4.53 4.66 4.47 4.6 4,975,748
12/06/2012 4.28 4.4 4.19 4.36 3,365,880
12/05/2012 4.1 4.26 4.07 4.23 2,278,497
12/04/2012 4.305 4.46 4.06 4.14 3,735,225
12/03/2012 4.14 4.23 4.09 4.18 2,444,939
11/30/2012 3.84 3.98 3.81 3.94 1,529,345
11/29/2012 3.76 4.05 3.75 3.99 2,764,919
11/28/2012 3.655 3.79 3.615 3.72 1,322,682
11/27/2012 3.77 3.85 3.645 3.66 1,893,772
11/26/2012 3.72 3.72 3.64 3.68 770,773
11/23/2012 3.76 3.785 3.72 3.78 921,940
11/21/2012 3.61 3.72 3.56 3.71 1,982,366
11/20/2012 3.62 3.63 3.5 3.59 1,095,620
11/19/2012 3.67 3.74 3.56 3.62 1,482,973
11/16/2012 3.57 3.62 3.5 3.52 1,309,763
11/15/2012 3.64 3.81 3.6 3.67 923,901
11/14/2012 3.9 3.93 3.62 3.65 2,305,553
11/13/2012 3.69 3.91 3.67 3.91 2,041,383
11/12/2012 3.73 3.73 3.6 3.61 871,921
11/09/2012 3.6 3.77 3.6 3.66 2,413,744
11/08/2012 3.76 3.82 3.59 3.63 1,925,269
11/07/2012 3.9 3.9 3.75 3.76 1,806,605
11/06/2012 3.72 3.88 3.671 3.86 1,663,958
11/05/2012 3.73 3.78 3.65 3.69 2,049,063
11/02/2012 3.85 3.9 3.72 3.8 1,403,039
11/01/2012 3.67 3.78 3.52 3.73 2,530,498
10/31/2012 3.76 3.82 3.655 3.67 1,429,558
10/26/2012 3.65 3.74 3.62 3.68 1,461,026
10/25/2012 3.97 4 3.685 3.71 2,401,083
10/24/2012 4 4.03 3.87 3.93 1,736,505
10/23/2012 4.2 4.2 3.91 3.97 3,110,099
10/22/2012 4.26 4.37 4.25 4.33 2,189,498
10/19/2012 4.42 4.42 4.18 4.23 1,598,979
10/18/2012 4.48 4.49 4.35 4.45 1,680,856
10/17/2012 4.32 4.5 4.29 4.47 3,503,528
10/16/2012 4.48 4.54 4.26 4.3 3,579,952
10/15/2012 4.21 4.44 4.175 4.4 2,929,678
10/12/2012 4.19 4.37 3.99 4.18 1,603,997
10/11/2012 4.06 4.32 4.04 4.28 3,566,749
10/10/2012 3.88 4.03 3.84 4.01 2,458,795
10/09/2012 3.82 3.91 3.78 3.85 2,386,185
10/08/2012 3.79 3.89 3.69 3.75 2,040,637
10/05/2012 3.82 3.92 3.77 3.8 1,716,046
10/04/2012 4.07 4.1 3.69 3.71 4,768,821
10/03/2012 3.99 4.21 3.93 4.11 2,770,642
10/02/2012 4.41 4.41 3.98 4 5,096,275
10/01/2012 4.39 4.53 4.35 4.38 2,690,757
09/28/2012 4.4 4.46 4.36 4.37 1,617,586
09/27/2012 4.58 4.58 4.34 4.39 3,007,453
09/26/2012 4.44 4.6 4.3717 4.58 5,114,856
09/25/2012 4.59 4.62 4.4 4.4 3,090,524
09/24/2012 4.45 4.6117 4.394 4.58 2,442,690
09/21/2012 4.55 4.58 4.38 4.41 2,570,831
09/20/2012 4.38 4.565 4.35 4.51 2,844,475
09/19/2012 4.42 4.55 4.39 4.46 1,822,824
09/18/2012 4.47 4.51 4.28 4.38 3,574,618
09/17/2012 4.48 4.59 4.41 4.49 3,093,943
09/14/2012 4.69 4.7 4.44 4.48 3,644,265
09/13/2012 4.21 4.64 4.17 4.59 5,984,962
09/12/2012 4.54 4.54 4.165 4.22 5,785,530
09/11/2012 3.96 4.38 3.96 4.34 7,844,769
09/10/2012 3.98 4.01 3.86 3.87 2,811,787
09/07/2012 3.91 4.175 3.9 4.12 3,078,323
09/06/2012 3.85 3.91 3.81 3.9 3,011,017
09/05/2012 3.9 3.92 3.74 3.8 3,736,689
09/04/2012 4.04 4.06 3.87 3.9 3,388,109
08/31/2012 4 4.15 4 4.11 3,919,558
08/30/2012 4.01 4.02 3.91 3.96 3,829,766
08/29/2012 4 4.06 3.92 4.02 2,225,499
08/28/2012 3.88 4.01 3.88 3.98 2,974,983
08/27/2012 4.01 4.04 3.85 3.89 3,781,367
08/24/2012 3.73 4.02 3.661 3.98 2,901,023
08/23/2012 3.94 3.97 3.72 3.75 2,648,559
08/22/2012 4.03 4.08 3.86 3.97 2,483,037
08/21/2012 3.88 4.19 3.87 4.01 7,308,484
08/20/2012 3.62 3.85 3.5511 3.84 3,912,523
08/17/2012 3.56 3.639 3.46 3.63 4,193,750
08/16/2012 3.5 3.58 3.48 3.56 2,292,138
08/15/2012 3.26 3.48 3.26 3.39 2,533,859
08/14/2012 3.44 3.4425 3.1601 3.26 3,657,406
08/13/2012 3.57 3.58 3.33 3.45 4,373,365
08/10/2012 3.22 3.6 3.18 3.5 7,103,014
08/09/2012 3.02 3.14 2.98 3.06 1,708,461
08/08/2012 2.74 2.95 2.72 2.94 1,344,432
08/07/2012 2.93 2.99 2.7 2.72 2,211,025
08/06/2012 2.94 2.97 2.86 2.91 2,701,882
08/03/2012 2.52 2.77 2.51 2.76 2,599,284
08/02/2012 2.41 2.49 2.39 2.41 1,433,109
08/01/2012 2.44 2.53 2.37 2.45 1,162,736
07/31/2012 2.52 2.54 2.4 2.45 916,792
07/30/2012 2.53 2.55 2.44 2.52 1,800,185
07/27/2012 2.3 2.49 2.28 2.47 1,493,172
07/26/2012 2.21 2.29 2.2 2.24 1,689,857
07/25/2012 2.19 2.2 2.12 2.16 680,895
07/24/2012 2.21 2.24 2.11 2.14 1,122,881
07/23/2012 2.22 2.24 2.15 2.18 1,128,714
07/20/2012 2.44 2.455 2.35 2.37 1,232,313
07/19/2012 2.41 2.535 2.4 2.53 875,244
07/18/2012 2.25 2.39 2.25 2.34 1,309,151
07/17/2012 2.22 2.27 2.16 2.26 1,030,628
07/16/2012 2.28 2.28 2.18 2.19 1,165,769
07/13/2012 2.28 2.32 2.26 2.28 2,835,024
07/12/2012 2.22 2.285 2.2 2.24 1,370,533
07/11/2012 2.43 2.47 2.295 2.32 1,184,170
07/10/2012 2.5 2.53 2.38 2.4 1,262,513
07/09/2012 2.35 2.37 2.26 2.32 682,227
07/06/2012 2.46 2.47 2.355 2.37 1,199,056
07/05/2012 2.54 2.59 2.46 2.54 1,453,303
07/03/2012 2.5 2.55 2.475 2.55 741,573
07/02/2012 2.53 2.58 2.48 2.49 1,223,218
06/29/2012 2.45 2.565 2.44 2.54 1,369,266
06/28/2012 2.31 2.4401 2.26 2.33 2,398,902
06/27/2012 2.53 2.56 2.39 2.42 1,870,410
06/26/2012 2.51 2.62 2.51 2.57 2,324,893
06/25/2012 2.67 2.68 2.5701 2.58 1,745,671
06/22/2012 2.86 2.89 2.74 2.74 3,688,198
06/21/2012 2.97 2.97 2.81 2.83 3,734,809
06/20/2012 2.97 3 2.91 2.97 1,638,871
06/19/2012 2.92 3 2.89 2.98 1,696,945
06/18/2012 2.89 3.01 2.85 2.97 2,056,882
06/15/2012 2.89 2.96 2.81 2.93 4,029,856
06/14/2012 2.65 2.9199 2.64 2.84 4,033,641
06/13/2012 2.55 2.7 2.52 2.64 2,001,339
06/12/2012 2.65 2.67 2.45 2.61 3,594,070
06/11/2012 2.64 2.728 2.55 2.6 4,122,213
06/08/2012 2.22 2.43 2.17 2.4 3,996,415
06/07/2012 2.07 2.32 2.07 2.26 2,859,704
06/06/2012 2.15 2.22 2.05 2.07 4,521,145
06/05/2012 2.21 2.26 2.13 2.16 1,723,158
06/04/2012 2.31 2.33 2.19 2.2 2,174,338
06/01/2012 2.43 2.46 2.31 2.32 2,465,445
05/31/2012 2.46 2.55 2.36 2.49 3,688,426
05/30/2012 2.49 2.59 2.45 2.49 2,092,081
05/29/2012 2.81 2.81 2.62 2.66 2,573,454
05/25/2012 2.7 2.83 2.64 2.74 4,271,649
05/24/2012 2.62 2.69 2.43 2.67 5,358,768
05/23/2012 2.56 2.59 2.4 2.57 3,744,092
05/22/2012 2.78 2.83 2.52 2.53 4,264,452
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.