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
2018-01-18 11.66 12.21 11.16 12.21 2,372
2018-01-17 10.58 11.59 10.58 11.59 3,723
2018-01-16 10.58 10.65 10.49 10.54 1,750
2018-01-12 10.25 10.35 10.25 10.35 600
2018-01-11 10.14 10.22 9.93 10.02 1,950
2018-01-10 10.52 10.70 10.42 10.42 2,454
2018-01-09 10.40 10.40 9.96 10.21 8,400
2018-01-08 11.74 11.74 10.91 10.91 8,400
2018-01-05 12.45 12.45 11.78 11.78 1,799
2018-01-04 12.82 12.82 12.60 12.60 300
2018-01-03 12.78 12.81 12.72 12.81 800
2018-01-02 12.77 12.78 12.72 12.72 600
2017-12-29 12.60 12.60 12.60 12.60 100
2017-12-28 12.50 12.78 12.50 12.60 601
2017-12-27 12.00 12.19 11.88 12.19 837
2017-12-26 11.23 11.65 11.23 11.65 1,614
2017-12-22 11.27 11.27 11.16 11.18 400
2017-12-21 11.45 11.59 11.36 11.41 964
2017-12-20 11.79 12.40 11.66 12.40 13,983
2017-12-19 12.64 12.64 12.38 12.38 3,210
2017-12-18 12.64 12.79 12.64 12.71 2,407
2017-12-15 12.73 12.81 12.68 12.77 2,047
2017-12-14 12.60 12.67 12.45 12.67 2,697
2017-12-13 12.59 12.80 12.57 12.80 1,037
2017-12-12 12.33 12.43 12.08 12.30 16,056
2017-12-11 12.30 12.37 12.30 12.37 359
2017-12-08 12.05 12.09 11.92 12.08 5,213
2017-12-07 12.09 12.14 12.00 12.14 5,700
2017-12-06 12.32 12.37 12.23 12.37 2,000
2017-12-05 12.04 12.18 12.04 12.12 1,715

» 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.