GAFISA S A SPONS ADR Historical Stock Price

Below is the stock price history for Gafisa S A Spons Adr GFA. Data is recorded each day for the historical open, high, low, close and volume. The Gafisa S A Spons Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gafisa S A Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 6.92 7.18 6.91 7.16 1,175
2018-10-16 7.01 7.01 6.89 6.89 687
2018-10-15 6.48 6.65 6.48 6.57 4,112
2018-10-12 6.42 6.42 6.11 6.13 2,398
2018-10-11 6.31 6.43 6.22 6.43 2,102
2018-10-10 6.44 6.45 6.32 6.32 1,966
2018-10-09 6.42 6.55 6.42 6.52 1,977
2018-10-08 6.13 6.31 6.13 6.285 2,633
2018-10-05 5.73 5.74 5.68 5.74 1,750
2018-10-04 5.77 5.83 5.77 5.82 2,066
2018-10-03 6.03 6.14 5.96 6.01 18,209
2018-10-02 5.87 5.94 5.84 5.84 818
2018-10-01 5.45 5.63 5.45 5.58 2,152
2018-09-28 5.54 5.54 5.51 5.51 103
2018-09-27 5.54 5.59 5.54 5.56 736
2018-09-26 5.42 5.42 5.41 5.41 108
2018-09-25 5.25 5.43 5.25 5.42 942
2018-09-24 5.39 5.39 5.21 5.28 5,892
2018-09-21 5.36 5.37 5.32 5.36 1,471
2018-09-20 5.32 5.35 5.275 5.33 1,890
2018-09-19 5.33 5.33 5.27 5.27 2,029
2018-09-18 5.37 5.37 5.37 5.37 106
2018-09-17 5.31 5.32 5.22 5.32 2,752
2018-09-14 5.32 5.32 5.28 5.29 995
2018-09-13 5.29 5.29 5.29 5.29 100
2018-09-12 5.26 5.32 5.26 5.29 1,100
2018-09-11 5.21 5.21 5.21 5.21 400
2018-09-10 5.30 5.37 5.30 5.37 1,573
2018-09-07 5.47 5.47 5.24 5.34 6,676
2018-09-06 5.44 5.45 5.38 5.38 1,312

» More Gafisa S A Spons Adr Stock Price History

To see other companies like Gafisa S A Spons Adr (GFA), view our stock market today for news, and other data.