Gafisa (PK) More Historical Data - GFASY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Gafisa SA (PK) (GFASY)
Gafisa SA (PK) (GFASY) Historical

GFASY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 30 2024	1.48	0.00	0.00%	1.48	1.48	1.48	0
Aug 29 2024	1.48	0.41	38.32%	1.48	1.50	1.48	1,473
Aug 28 2024	1.07	0.00	0.00%	1.07	1.07	1.07	0
Aug 27 2024	1.07	0.00	0.00%	1.07	1.07	1.07	0
Aug 26 2024	1.07	0.00	0.00%	1.07	1.07	1.07	0
Aug 23 2024	1.07	0.06	5.94%	1.11	1.11	1.07	2,033
Aug 22 2024	1.01	0.00	0.00%	1.01	1.01	1.01	238
Aug 21 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Aug 20 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Aug 19 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Aug 16 2024	1.01	0.26	34.67%	1.01	1.01	1.01	203
Aug 15 2024	0.75	-1.20	-61.54%	0.75	0.75	0.75	323
Aug 14 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0
Aug 13 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0
Aug 12 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0
Aug 09 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0
Aug 08 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0
Aug 07 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0
Aug 06 2024	1.95	0.94	93.07%	1.95	1.95	1.95	235
Aug 05 2024	1.01	-0.23	-18.38%	1.01	1.01	1.01	200
Aug 02 2024	1.2375	0.00	0.00%	1.2375	1.2375	1.2375	0
Aug 01 2024	1.2375	0.23	22.52%	1.2375	1.2375	1.2375	622
Jul 31 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Jul 30 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Jul 29 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Jul 26 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Jul 25 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Jul 24 2024	1.01	0.00	0.00%	1.01	1.01	1.01	0
Jul 23 2024	1.01	-0.22	-17.89%	1.23	1.23	1.01	1,194
Jul 22 2024	1.23	0.03	2.67%	1.23	1.23	1.23	300
Jul 19 2024	1.198	0.00	0.00%	1.198	1.198	1.198	0
Jul 18 2024	1.198	0.00	0.00%	1.198	1.198	1.198	0
Jul 17 2024	1.198	0.00	0.00%	1.198	1.198	1.198	0
Jul 16 2024	1.198	0.00	0.00%	1.198	1.198	1.198	0
Jul 15 2024	1.198	0.00	0.00%	1.198	1.198	1.198	0
Jul 12 2024	1.198	0.00	0.00%	1.198	1.198	1.198	0
Jul 11 2024	1.198	0.13	12.17%	1.30	1.30	1.198	338
Jul 10 2024	1.068	-0.08	-7.13%	1.21	1.24	1.068	1,332
Jul 09 2024	1.15	0.00	0.00%	1.19	1.19	1.15	338
Jul 08 2024	1.15	-0.14	-10.85%	1.19	1.19	1.15	2,004
Jul 05 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0
Jul 03 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0
Jul 02 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0
Jul 01 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0
Jun 28 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0
Jun 27 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0
Jun 26 2024	1.29	0.00	0.00%	1.29	1.29	1.29	450
Jun 25 2024	1.29	-0.10	-6.99%	1.29	1.29	1.29	179
Jun 24 2024	1.387	0.03	1.99%	1.387	1.387	1.387	1,067
Jun 21 2024	1.36	0.00	0.00%	1.36	1.36	1.36	0
Jun 20 2024	1.36	0.00	0.00%	1.36	1.36	1.36	0
Jun 18 2024	1.36	0.00	0.00%	1.36	1.36	1.36	0
Jun 17 2024	1.36	-0.06	-4.23%	1.37	1.37	1.36	400
Jun 14 2024	1.42	0.00	0.00%	1.43	1.43	1.42	500
Jun 13 2024	1.42	0.05	3.65%	1.42	1.42	1.42	371
Jun 12 2024	1.37	-0.13	-8.67%	1.708	1.708	1.37	726
Jun 11 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
Jun 10 2024	1.50	-0.02	-1.32%	1.50	1.50	1.50	254
Jun 07 2024	1.52	-0.02	-1.30%	1.52	1.52	1.52	302
Jun 06 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Jun 05 2024	1.54	-0.56	-26.70%	1.52	1.87	1.52	2,900
Jun 04 2024	2.101	0.00	0.00%	2.101	2.101	2.101	0
Jun 03 2024	2.101	0.44	26.57%	1.927	2.101	1.927	353

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions