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 (%)
Jun 29, 2018 5.500 5.570 5.300 5.300 50,310 -0.24(-4.33%)
Jun 28, 2018 5.800 5.800 5.520 5.540 21,714 -0.15(-2.61%)
Jun 27, 2018 5.840 5.887 5.680 5.688 48,381 -0.20(-3.42%)
Jun 26, 2018 6.100 6.100 5.890 5.890 69,119 -0.30(-4.85%)
Jun 25, 2018 6.270 6.350 6.090 6.190 10,443 -0.03(-0.48%)
Jun 22, 2018 6.510 6.510 6.220 6.220 10,271 -0.21(-3.27%)
Jun 21, 2018 6.900 6.900 6.420 6.430 50,961 -0.17(-2.58%)
Jun 20, 2018 6.610 6.690 6.580 6.600 13,857 -0.01(-0.15%)
Jun 19, 2018 6.670 6.710 6.580 6.610 11,588 -0.12(-1.78%)
Jun 18, 2018 6.650 6.755 6.600 6.730 10,038 -0.07(-1.03%)
Jun 15, 2018 6.800 6.540 6.800 10,736 +0.26(+3.98%)
Jun 14, 2018 6.690 6.780 6.540 6.540 8,518 -0.07(-1.06%)
Jun 13, 2018 6.650 6.750 6.610 6.610 8,978 -0.08(-1.20%)
Jun 12, 2018 6.720 6.860 6.680 6.690 14,942 -0.01(-0.15%)
Jun 11, 2018 6.900 7.060 6.690 6.700 7,910 -0.19(-2.76%)
Jun 08, 2018 6.610 6.890 6.520 6.890 13,722 +0.44(+6.82%)
Jun 07, 2018 6.580 6.580 5.900 6.450 40,251 -0.25(-3.73%)
Jun 06, 2018 6.680 6.700 6.520 6.700 12,733 +0.11(+1.67%)
Jun 05, 2018 6.840 6.866 6.583 6.590 5,320 -0.15(-2.23%)
Jun 04, 2018 6.660 6.880 6.660 6.740 14,288 +0.10(+1.51%)
Jun 01, 2018 6.660 6.710 6.379 6.640 18,021 -0.08(-1.19%)
May 31, 2018 6.620 6.730 6.600 6.720 4,417 +0.18(+2.75%)
May 30, 2018 6.850 6.850 6.540 6.540 32,335 -0.41(-5.90%)
May 29, 2018 6.860 7.130 6.740 6.950 24,867 -0.26(-3.67%)
May 25, 2018 7.215 7.215 7.215 0 -0.08(-1.03%)
May 24, 2018 7.240 7.330 7.080 7.290 7,938 -0.04(-0.55%)
May 23, 2018 7.430 7.550 7.290 7.330 9,730 -0.02(-0.27%)
May 22, 2018 7.090 7.530 7.090 7.350 24,663 +0.40(+5.76%)
May 21, 2018 6.910 7.100 6.790 6.950 20,850 +0.11(+1.61%)
May 18, 2018 6.700 6.900 6.700 6.840 5,660 -0.02(-0.29%)
May 17, 2018 6.710 6.880 6.710 6.860 14,337 +0.11(+1.63%)
May 16, 2018 6.750 6.940 6.730 6.750 13,055 +0.01(+0.15%)
May 15, 2018 6.530 6.830 6.487 6.740 25,781 +0.00(+0.00%)
May 14, 2018 6.735 6.770 6.680 6.740 6,950 +0.02(+0.30%)
May 11, 2018 6.980 6.980 6.680 6.720 13,555 -0.15(-2.18%)
May 10, 2018 6.740 6.945 6.740 6.870 10,681 +0.17(+2.54%)
May 09, 2018 6.380 6.710 6.350 6.700 13,179 +0.28(+4.36%)
May 08, 2018 6.500 6.500 6.280 6.420 8,665 -0.08(-1.23%)
May 07, 2018 6.620 6.630 6.460 6.500 5,882 -0.11(-1.66%)
May 04, 2018 6.614 6.710 6.560 6.610 6,204 +0.03(+0.46%)
May 03, 2018 6.630 6.700 6.560 6.580 32,640 -0.10(-1.50%)
May 02, 2018 6.690 6.710 6.600 6.680 8,118 -0.07(-1.04%)
May 01, 2018 6.760 6.870 6.660 6.750 6,212 -0.06(-0.88%)
Apr 30, 2018 6.970 7.050 6.700 6.810 26,254 -0.14(-2.01%)
Apr 27, 2018 6.910 6.950 6.900 6.950 2,797 +0.01(+0.19%)
Apr 26, 2018 6.770 6.937 6.770 6.937 6,730 +0.23(+3.38%)
Apr 25, 2018 6.664 6.800 6.650 6.710 11,237 -0.11(-1.61%)
Apr 24, 2018 7.020 7.050 6.740 6.820 11,370 -0.36(-5.01%)
Apr 23, 2018 6.790 7.180 6.780 7.180 22,263 +0.50(+7.49%)
Apr 20, 2018 6.580 6.690 6.440 6.680 17,934 +0.13(+1.98%)
Apr 19, 2018 6.610 6.610 6.500 6.550 14,125 -0.07(-1.10%)
Apr 18, 2018 6.700 6.720 6.580 6.623 19,756 -0.08(-1.15%)
Apr 17, 2018 6.650 6.900 6.540 6.700 34,355 -0.01(-0.15%)
Apr 16, 2018 7.210 7.230 6.710 6.710 13,940 -0.55(-7.58%)
Apr 13, 2018 7.550 7.550 7.230 7.260 33,262 -0.29(-3.84%)
Apr 12, 2018 7.400 7.750 7.400 7.550 43,040 +0.20(+2.72%)
Apr 11, 2018 6.950 7.350 6.950 7.350 32,347 +0.47(+6.83%)
Apr 10, 2018 6.699 6.900 6.640 6.880 14,879 +0.21(+3.15%)
Apr 09, 2018 6.710 6.930 6.580 6.670 22,463 +0.00(+0.00%)
Apr 06, 2018 6.555 6.732 6.390 6.670 35,218 +0.17(+2.62%)
Apr 05, 2018 6.410 6.556 6.310 6.500 35,102 +0.21(+3.34%)
Apr 04, 2018 6.130 6.330 6.120 6.290 22,962 +0.13(+2.11%)
Apr 03, 2018 5.570 6.240 5.530 6.160 53,397 +0.10(+1.65%)
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.