Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gafisa S.A.
(NY:
GFA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2017
6.400
6.640
6.360
6.570
87,414
+0.18(+2.82%)
Jun 29, 2017
6.520
6.540
6.290
6.390
49,515
-0.18(-2.74%)
Jun 28, 2017
6.550
6.590
6.380
6.570
45,557
+0.06(+0.92%)
Jun 27, 2017
6.710
6.710
6.470
6.510
37,204
-0.28(-4.12%)
Jun 26, 2017
6.590
6.790
6.590
6.790
99,679
+0.27(+4.14%)
Jun 23, 2017
6.270
6.640
6.120
6.520
283,746
+0.37(+6.02%)
Jun 22, 2017
6.020
6.160
5.921
6.150
89,312
+0.15(+2.50%)
Jun 21, 2017
6.390
6.390
5.960
6.000
146,385
-0.38(-5.96%)
Jun 20, 2017
6.620
6.620
6.290
6.380
43,648
-0.24(-3.63%)
Jun 19, 2017
6.829
6.860
6.560
6.620
69,012
-0.18(-2.65%)
Jun 16, 2017
6.900
6.910
6.670
6.800
101,969
-0.03(-0.44%)
Jun 15, 2017
6.800
6.874
6.760
6.830
29,288
-0.03(-0.44%)
Jun 14, 2017
6.870
6.920
6.740
6.860
79,144
-0.01(-0.15%)
Jun 13, 2017
6.460
6.930
6.450
6.870
111,142
+0.37(+5.69%)
Jun 12, 2017
6.430
6.550
6.250
6.500
80,924
+0.00(+0.00%)
Jun 09, 2017
6.370
6.540
6.320
6.500
55,526
+0.09(+1.40%)
Jun 08, 2017
6.310
6.410
6.300
6.410
36,610
+0.01(+0.16%)
Jun 07, 2017
6.410
6.420
6.330
6.400
44,058
-0.01(-0.16%)
Jun 06, 2017
6.570
6.630
6.290
6.410
74,582
-0.11(-1.69%)
Jun 05, 2017
6.750
6.780
6.510
6.520
42,243
-0.28(-4.12%)
Jun 02, 2017
6.800
6.960
6.710
6.800
85,425
+0.03(+0.44%)
Jun 01, 2017
6.650
7.010
6.580
6.770
120,017
+0.18(+2.73%)
May 31, 2017
6.900
6.970
6.580
6.590
93,809
-0.31(-4.49%)
May 30, 2017
6.900
7.030
6.900
6.900
31,317
-0.01(-0.14%)
May 26, 2017
6.940
7.000
6.860
6.910
71,748
-0.03(-0.43%)
May 25, 2017
7.050
7.190
6.850
6.940
112,572
-0.08(-1.14%)
May 24, 2017
6.960
7.150
6.920
7.020
121,438
+0.12(+1.74%)
May 23, 2017
7.020
7.220
6.800
6.900
187,353
-0.05(-0.72%)
May 22, 2017
7.440
7.440
6.860
6.950
200,780
-0.62(-8.19%)
May 19, 2017
7.480
7.620
7.420
7.570
105,617
+0.37(+5.14%)
May 18, 2017
8.500
8.510
7.120
7.200
290,311
-1.55(-17.71%)
May 17, 2017
9.210
9.230
8.670
8.750
98,147
-0.30(-3.31%)
May 16, 2017
9.140
9.180
8.900
9.050
125,754
+0.07(+0.78%)
May 15, 2017
8.750
9.070
8.600
8.980
237,338
+0.33(+3.82%)
May 12, 2017
8.550
8.890
8.451
8.650
182,618
+0.11(+1.29%)
May 11, 2017
8.950
8.950
8.480
8.540
228,730
-0.27(-3.06%)
May 10, 2017
8.960
9.030
8.640
8.810
252,420
-0.66(-6.97%)
May 09, 2017
9.740
9.830
9.290
9.470
172,273
-0.26(-2.67%)
May 08, 2017
10.26
10.28
8.200
9.730
236,569
-0.86(-8.12%)
May 05, 2017
10.76
11.01
10.55
10.59
115,326
-0.31(-2.84%)
May 04, 2017
10.99
11.23
10.60
10.90
233,646
-0.51(-4.47%)
May 03, 2017
11.69
11.71
11.41
11.41
50,732
-0.12(-1.04%)
May 02, 2017
11.61
11.77
11.28
11.53
165,288
-0.05(-0.43%)
May 01, 2017
11.50
11.64
10.92
11.58
100,099
+0.20(+1.76%)
Apr 28, 2017
10.82
11.41
10.69
11.38
124,842
+0.50(+4.60%)
Apr 27, 2017
11.00
11.37
10.80
10.88
84,211
-0.28(-2.51%)
Apr 26, 2017
11.43
11.48
10.85
11.16
193,804
-0.27(-2.36%)
Apr 25, 2017
14.74
15.60
9.750
11.43
1,491,707
-5.13(-30.98%)
Apr 24, 2017
16.72
16.89
16.52
16.56
51,135
-0.05(-0.30%)
Apr 21, 2017
16.66
16.96
16.54
16.61
34,975
-0.10(-0.60%)
Apr 20, 2017
17.03
17.16
16.70
16.71
39,965
+0.09(+0.54%)
Apr 19, 2017
17.06
17.06
16.59
16.62
41,037
-0.01(-0.06%)
Apr 18, 2017
16.94
17.07
16.45
16.63
54,420
-0.39(-2.29%)
Apr 17, 2017
16.33
17.13
16.29
17.02
42,497
+0.95(+5.91%)
Apr 13, 2017
16.05
16.41
15.98
16.07
46,441
+0.02(+0.12%)
Apr 12, 2017
15.89
16.22
15.89
16.05
49,235
-0.02(-0.12%)
Apr 11, 2017
16.20
16.34
16.02
16.07
79,523
-0.07(-0.43%)
Apr 10, 2017
16.54
16.54
15.83
16.14
69,157
-0.41(-2.48%)
Apr 07, 2017
16.98
16.98
16.48
16.55
234,084
-0.68(-3.95%)
Apr 06, 2017
17.33
17.48
17.15
17.23
46,658
-0.12(-0.69%)
Apr 05, 2017
18.00
18.00
17.27
17.35
88,112
-2.54(-12.77%)
Apr 04, 2017
19.71
19.92
19.61
19.89
50,547
+0.15(+0.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.