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
2017-11-17 9.32 9.64 9.30 9.57 6,153
2017-11-16 9.31 9.37 9.26 9.29 10,088
2017-11-15 9.29 9.29 8.87 8.87 3,851
2017-11-14 9.09 9.11 9.04 9.04 7,678
2017-11-13 8.93 9.09 8.93 9.03 14,542
2017-11-10 8.86 9.09 8.86 8.93 14,218
2017-11-09 9.28 9.44 9.20 9.43 5,513
2017-11-08 9.27 9.28 9.15 9.24 12,684
2017-11-07 9.08 9.08 8.92 8.92 3,205
2017-11-06 9.01 9.10 8.93 8.93 1,307
2017-11-03 9.01 9.01 8.89 8.92 7,589
2017-11-02 8.90 9.16 8.90 9.07 1,769
2017-11-01 9.13 9.13 9.06 9.08 7,254
2017-10-31 9.03 9.16 9.03 9.06 2,858
2017-10-30 9.23 9.26 8.97 9.00 5,346
2017-10-27 9.14 9.50 9.14 9.43 14,810
2017-10-26 9.16 9.24 9.11 9.13 1,022
2017-10-25 9.23 9.23 9.03 9.19 3,796
2017-10-24 9.23 9.23 9.13 9.16 2,200
2017-10-23 9.30 9.38 9.10 9.16 5,323
2017-10-20 9.45 9.51 9.39 9.40 2,300
2017-10-19 9.13 9.46 9.09 9.46 6,022
2017-10-18 9.10 9.30 9.02 9.28 6,206
2017-10-17 8.97 9.21 8.93 9.10 22,792
2017-10-16 9.52 9.64 9.13 9.13 12,592
2017-10-13 9.08 9.34 9.02 9.24 11,883
2017-10-12 8.99 9.02 8.89 8.89 8,807
2017-10-11 9.13 9.13 9.00 9.05 7,287
2017-10-10 9.09 9.29 9.05 9.07 9,796
2017-10-09 9.10 9.15 8.91 9.01 7,769

» 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.