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
2018-04-19 6.59 6.59 6.54 6.59 800
2018-04-18 6.59 6.66 6.59 6.63 300
2018-04-17 6.61 6.85 6.61 6.84 1,200
2018-04-16 7.23 7.23 6.82 6.82 975
2018-04-13 7.38 7.40 7.28 7.28 798
2018-04-12 7.57 7.75 7.50 7.50 1,250
2018-04-11 7.02 7.30 7.02 7.30 1,350
2018-04-10 6.65 6.85 6.65 6.85 1,524
2018-04-09 6.72 6.86 6.67 6.75 1,150
2018-04-06 6.42 6.70 6.41 6.70 1,589
2018-04-05 6.45 6.53 6.36 6.53 2,422
2018-04-03 6.15 6.20 6.06 6.15 7,747
2018-04-02 6.00 6.08 6.00 6.01 1,300
2018-03-29 5.88 6.13 5.88 6.08 798
2018-03-28 5.68 5.68 5.56 5.64 951
2018-03-27 5.81 5.82 5.72 5.73 648
2018-03-26 6.05 6.05 5.88 5.90 600
2018-03-23 5.98 6.00 5.97 5.97 700
2018-03-22 6.10 6.10 6.01 6.01 1,000
2018-03-21 6.25 6.25 6.12 6.12 1,414
2018-03-20 6.25 6.25 6.10 6.12 1,202
2018-03-19 6.60 6.60 6.22 6.28 2,547
2018-03-16 6.81 6.81 6.68 6.69 2,829
2018-03-15 6.99 7.22 6.69 6.71 4,678
2018-03-14 6.65 6.98 6.61 6.98 3,072
2018-03-13 7.09 7.09 6.99 7.03 23,065
2018-03-12 7.30 7.30 7.07 7.08 3,392
2018-03-09 7.56 7.56 7.30 7.30 3,089
2018-03-08 7.56 7.56 7.54 7.55 700
2018-03-07 7.73 7.73 7.73 7.73 150

» 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.