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
2018-12-14 8.14 8.27 8.07 8.17 3,012
2018-12-13 8.28 8.31 8.18 8.18 2,478
2018-12-12 8.10 8.49 8.10 8.49 2,229
2018-12-11 8.10 8.46 8.10 8.46 1,550
2018-12-10 7.94 8.11 7.85 8.05 1,364
2018-12-07 8.06 8.27 8.06 8.21 2,297
2018-12-06 7.88 8.05 7.60 8.05 2,249
2018-12-04 8.19 8.28 8.19 8.24 1,227
2018-12-03 8.14 8.23 8.05 8.15 3,456
2018-11-30 7.82 7.97 7.76 7.79 1,501
2018-11-29 7.64 7.88 7.59 7.88 2,719
2018-11-28 7.70 7.70 7.32 7.57 23,876
2018-11-27 7.25 7.71 7.22 7.71 5,545
2018-11-26 7.29 7.29 7.20 7.26 1,109
2018-11-23 7.21 7.21 7.13 7.15 621
2018-11-21 7.21 7.21 7.16 7.19 387
2018-11-20 7.03 7.03 7.03 7.03 100
2018-11-19 7.12 7.24 7.11 7.20 371
2018-11-16 7.12 7.18 7.06 7.18 1,947
2018-11-15 7.24 7.29 7.24 7.29 109
2018-11-14 6.67 7.00 6.61 7.00 921
2018-11-13 6.45 6.47 6.45 6.47 1,981
2018-11-12 6.50 6.61 6.49 6.49 325
2018-11-09 6.35 6.43 6.28 6.43 2,055
2018-11-08 5.99 5.99 5.83 5.83 250
2018-11-07 5.95 6.04 5.92 6.04 962
2018-11-06 6.34 6.34 6.21 6.21 600
2018-11-05 6.61 6.67 6.52 6.67 702
2018-11-02 6.45 6.45 6.45 6.45 300
2018-11-01 6.37 6.50 6.36 6.36 1,254

» 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.