Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.280 6.390 6.230 6.230 27,260 -0.17(-2.66%)
Oct 30, 2018 6.180 6.495 6.180 6.400 26,354 +0.21(+3.39%)
Oct 29, 2018 6.650 6.650 6.120 6.190 218,504 -0.41(-6.21%)
Oct 26, 2018 6.540 6.630 6.460 6.600 33,900 +0.05(+0.76%)
Oct 25, 2018 6.690 6.769 6.470 6.550 32,485 -0.10(-1.50%)
Oct 24, 2018 6.850 6.870 6.570 6.650 74,472 -0.08(-1.19%)
Oct 23, 2018 6.870 6.870 6.530 6.730 37,138 -0.30(-4.27%)
Oct 22, 2018 7.180 7.380 6.840 7.030 31,051 -0.10(-1.40%)
Oct 19, 2018 7.080 7.160 6.880 7.130 51,100 +0.00(+0.00%)
Oct 18, 2018 7.070 7.160 7.060 7.130 32,245 -0.01(-0.14%)
Oct 17, 2018 6.930 7.200 6.910 7.140 18,167 +0.18(+2.59%)
Oct 16, 2018 6.850 7.090 6.800 6.960 34,647 +0.40(+6.10%)
Oct 15, 2018 6.510 6.660 6.440 6.560 55,771 +0.32(+5.13%)
Oct 12, 2018 6.680 6.680 6.110 6.240 25,800 -0.39(-5.88%)
Oct 11, 2018 6.350 6.630 6.210 6.630 19,501 +0.30(+4.74%)
Oct 10, 2018 6.470 6.470 6.320 6.330 60,148 -0.23(-3.51%)
Oct 09, 2018 6.350 6.570 6.350 6.560 42,417 +0.28(+4.46%)
Oct 08, 2018 5.870 6.340 5.870 6.280 79,435 +0.50(+8.65%)
Oct 05, 2018 5.790 5.820 5.660 5.780 88,200 -0.01(-0.17%)
Oct 04, 2018 6.000 6.000 5.740 5.790 57,812 -0.26(-4.30%)
Oct 03, 2018 6.210 6.210 5.850 6.050 346,499 +0.13(+2.20%)
Oct 02, 2018 5.750 5.940 5.750 5.920 15,921 +0.32(+5.71%)
Oct 01, 2018 5.460 5.650 5.450 5.600 46,396 +0.15(+2.75%)
Sep 28, 2018 5.550 5.570 5.450 5.450 5,900 -0.15(-2.68%)
Sep 27, 2018 5.510 5.600 5.510 5.600 5,712 +0.13(+2.38%)
Sep 26, 2018 5.440 5.490 5.400 5.470 4,071 +0.04(+0.74%)
Sep 25, 2018 5.250 5.460 5.240 5.430 8,421 +0.17(+3.23%)
Sep 24, 2018 5.340 5.420 5.210 5.260 30,835 -0.11(-2.05%)
Sep 21, 2018 5.360 5.390 5.310 5.370 53,400 +0.02(+0.37%)
Sep 20, 2018 5.330 5.380 5.260 5.350 25,395 +0.02(+0.38%)
Sep 19, 2018 5.330 5.348 5.270 5.330 60,418 -0.03(-0.56%)
Sep 18, 2018 5.329 5.400 5.329 5.360 13,499 +0.04(+0.75%)
Sep 17, 2018 5.240 5.340 5.220 5.320 31,937 +0.04(+0.76%)
Sep 14, 2018 5.320 5.320 5.250 5.280 7,300 +0.05(+0.96%)
Sep 13, 2018 5.260 5.300 5.230 5.230 6,376 -0.06(-1.13%)
Sep 12, 2018 5.290 5.330 5.220 5.290 7,109 +0.04(+0.76%)
Sep 11, 2018 5.320 5.320 5.210 5.250 6,390 -0.11(-2.05%)
Sep 10, 2018 5.270 5.400 5.270 5.360 13,229 +0.02(+0.37%)
Sep 07, 2018 5.480 5.500 5.230 5.340 41,500 -0.05(-0.93%)
Sep 06, 2018 5.340 5.465 5.340 5.390 123,795 +0.04(+0.75%)
Sep 05, 2018 5.230 5.370 5.230 5.350 15,120 +0.02(+0.38%)
Sep 04, 2018 5.470 5.470 5.280 5.330 10,652 -0.20(-3.62%)
Aug 31, 2018 5.530 5.530 5.530 0 +0.08(+1.47%)
Aug 30, 2018 5.350 5.500 5.350 5.450 9,414 +0.10(+1.87%)
Aug 29, 2018 5.400 5.430 5.270 5.350 12,873 -0.12(-2.19%)
Aug 28, 2018 5.580 5.580 5.320 5.470 32,828 -0.13(-2.32%)
Aug 27, 2018 5.810 5.810 5.540 5.600 89,346 -0.21(-3.61%)
Aug 24, 2018 6.010 6.160 5.750 5.810 97,100 -0.09(-1.53%)
Aug 23, 2018 6.010 6.010 5.900 5.900 12,373 -0.15(-2.48%)
Aug 22, 2018 6.100 6.100 5.950 6.050 14,156 -0.05(-0.82%)
Aug 21, 2018 6.150 6.180 6.100 6.100 1,706 -0.10(-1.61%)
Aug 20, 2018 6.200 6.228 6.190 6.200 2,507 -0.05(-0.80%)
Aug 17, 2018 6.250 6.260 6.080 6.250 60,600 -0.03(-0.46%)
Aug 16, 2018 6.350 6.350 6.200 6.279 17,562 -0.05(-0.81%)
Aug 15, 2018 6.377 6.377 6.240 6.330 26,670 -0.07(-1.09%)
Aug 14, 2018 6.200 6.420 6.200 6.400 93,665 +0.21(+3.39%)
Aug 13, 2018 6.210 6.300 6.190 6.190 4,056 -0.04(-0.64%)
Aug 10, 2018 6.220 6.450 6.170 6.230 13,200 -0.10(-1.58%)
Aug 09, 2018 6.320 6.340 6.300 6.330 3,228 -0.11(-1.71%)
Aug 08, 2018 6.480 6.480 6.360 6.440 10,363 +0.02(+0.31%)
Aug 07, 2018 6.590 6.600 6.400 6.420 4,567 -0.16(-2.43%)
Aug 06, 2018 6.610 6.620 6.510 6.580 10,624 +0.01(+0.15%)
Aug 03, 2018 6.500 6.630 6.500 6.570 44,900 +0.11(+1.70%)
Aug 02, 2018 6.480 6.540 6.440 6.460 18,261 -0.05(-0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.