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
2018-07-13 5.35 5.50 5.35 5.44 625
2018-07-12 5.35 5.39 5.32 5.35 1,621
2018-07-11 5.37 5.37 5.25 5.28 22,792
2018-07-10 5.45 5.48 5.30 5.30 1,500
2018-07-09 5.57 5.72 5.57 5.71 2,720
2018-07-06 5.53 5.53 5.53 5.53 400
2018-07-05 5.39 5.46 5.35 5.37 3,742
2018-07-03 5.17 5.23 5.17 5.20 327
2018-07-02 5.21 5.21 5.12 5.12 319
2018-06-29 5.51 5.51 5.37 5.37 1,562
2018-06-28 5.69 5.69 5.52 5.52 1,003
2018-06-27 5.83 5.87 5.70 5.71 1,200
2018-06-26 6.02 6.02 5.92 5.92 1,057
2018-06-25 6.19 6.19 6.19 6.19 100
2018-06-22 6.44 6.45 6.32 6.41 975
2018-06-21 6.44 6.47 6.44 6.45 900
2018-06-20 6.65 6.69 6.65 6.69 108
2018-06-19 6.62 6.68 6.62 6.68 103
2018-06-18 6.70 6.70 6.70 6.70 100
2018-06-15 6.62 6.62 6.62 6.62 100
2018-06-14 6.78 6.78 6.65 6.65 700
2018-06-13 6.62 6.65 6.61 6.64 580
2018-06-12 6.78 6.82 6.68 6.72 1,675
2018-06-08 6.625 6.625 6.54 6.54 375
2018-06-07 6.35 6.46 6.01 6.46 4,225
2018-06-06 6.68 6.68 6.56 6.56 324
2018-06-05 6.69 6.69 6.69 6.69 9
2018-06-04 6.88 6.88 6.88 6.88 100
2018-06-01 6.58 6.58 6.58 6.58 100
2018-05-31 6.64 6.69 6.64 6.69 300

» 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.