Gafisa S.A. (GFASY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:49PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
| 09 Oct 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 1,400 |
| 08 Oct 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 07 Oct 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 300 |
| 04 Oct 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 03 Oct 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 02 Oct 2024 | 0.7930 | 0.8330 | 0.7930 | 0.7930 | 0.7930 | 1,500 |
| 01 Oct 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 700 |
| 30 Sept 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
| 27 Sept 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
| 26 Sept 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
| 25 Sept 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
| 24 Sept 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
| 23 Sept 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 100 |
| 20 Sept 2024 | 0.9390 | 0.9390 | 0.8430 | 0.8430 | 0.8430 | 1,800 |
| 19 Sept 2024 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 2,800 |
| 18 Sept 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 17 Sept 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 16 Sept 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 13 Sept 2024 | 1.4000 | 2.4500 | 1.2500 | 1.5000 | 1.5000 | 2,200 |
| 12 Sept 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| 11 Sept 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 10 Sept 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 700 |
| 09 Sept 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 06 Sept 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 05 Sept 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 04 Sept 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
| 03 Sept 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
| 30 Aug 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 29 Aug 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 1,500 |
| 28 Aug 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 27 Aug 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 26 Aug 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 23 Aug 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 2,000 |
| 22 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
| 21 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 20 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 19 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 16 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
| 15 Aug 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 300 |
| 14 Aug 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 13 Aug 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 12 Aug 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 09 Aug 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 08 Aug 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 07 Aug 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 06 Aug 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 200 |
| 05 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
| 02 Aug 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 01 Aug 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 600 |
| 31 July 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 30 July 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 29 July 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 26 July 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 25 July 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 24 July 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 23 July 2024 | 1.2300 | 1.2300 | 1.0100 | 1.0100 | 1.0100 | 1,200 |
| 22 July 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 300 |
| 19 July 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 18 July 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 17 July 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 16 July 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 15 July 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 12 July 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 11 July 2024 | 1.3000 | 1.3000 | 1.1980 | 1.1980 | 1.1980 | 300 |
| 10 July 2024 | 1.2100 | 1.2400 | 1.0680 | 1.0680 | 1.0680 | 1,300 |
| 09 July 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 300 |
| 08 July 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 2,000 |
| 05 July 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 03 July 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 02 July 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 01 July 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 28 June 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 27 June 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 26 June 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 500 |
| 25 June 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 200 |
| 24 June 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1,100 |
| 21 June 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 20 June 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 18 June 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 17 June 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 400 |
| 14 June 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 500 |
| 13 June 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 400 |
| 12 June 2024 | 1.7080 | 1.7080 | 1.3700 | 1.3700 | 1.3700 | 700 |
| 11 June 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 10 June 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 300 |
| 07 June 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 300 |
| 06 June 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 05 June 2024 | 1.5200 | 1.8700 | 1.5200 | 1.5400 | 1.5400 | 2,900 |
| 04 June 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
| 03 June 2024 | 1.9270 | 2.1010 | 1.9270 | 2.1010 | 2.1010 | 400 |
| 31 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 30 May 2024 | 1.3100 | 1.7000 | 1.3100 | 1.6600 | 1.6600 | 900 |
| 29 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 28 May 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 24 May 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 100 |
| 23 May 2024 | 2.0000 | 2.0000 | 1.9170 | 1.9170 | 1.9170 | 1,900 |
| 22 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 20 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.