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 (%)
Jul 31, 2017 7.520 7.640 7.480 7.570 50,295 +0.05(+0.66%)
Jul 28, 2017 7.480 7.610 7.450 7.520 43,794 +0.00(+0.00%)
Jul 27, 2017 7.540 7.590 7.396 7.520 82,753 +0.02(+0.27%)
Jul 26, 2017 7.360 7.510 7.290 7.500 53,776 +0.13(+1.76%)
Jul 25, 2017 7.450 7.570 7.290 7.370 55,072 +0.03(+0.41%)
Jul 24, 2017 7.540 7.540 7.340 7.340 55,591 -0.03(-0.41%)
Jul 21, 2017 7.380 7.480 7.350 7.370 78,867 -0.01(-0.14%)
Jul 20, 2017 7.460 7.460 7.250 7.380 57,427 -0.08(-1.07%)
Jul 19, 2017 7.380 7.530 7.320 7.460 140,057 -0.13(-1.71%)
Jul 18, 2017 7.740 7.770 7.564 7.590 65,416 -0.12(-1.56%)
Jul 17, 2017 7.460 7.830 7.450 7.710 112,255 +0.21(+2.80%)
Jul 14, 2017 7.250 7.550 7.240 7.500 148,617 +0.54(+7.76%)
Jul 13, 2017 7.040 7.080 6.880 6.960 59,887 +0.02(+0.29%)
Jul 12, 2017 6.920 7.060 6.750 6.940 138,628 +0.13(+1.91%)
Jul 11, 2017 6.550 6.860 6.490 6.810 73,729 +0.29(+4.45%)
Jul 10, 2017 6.500 6.578 6.390 6.520 41,028 +0.07(+1.09%)
Jul 07, 2017 6.400 6.520 6.280 6.450 46,716 +0.12(+1.90%)
Jul 06, 2017 6.430 6.460 6.320 6.330 74,716 -0.18(-2.76%)
Jul 05, 2017 6.430 6.530 6.280 6.510 66,926 -0.12(-1.80%)
Jul 03, 2017 6.550 6.687 6.530 6.629 34,729 +0.06(+0.90%)
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%)
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.