Gafisa SA ADR (GFASY) Historical Stock Data
0.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFASY is up 0.35% a day on average. There have been 26 days where Gafisa SA ADR closed green and 4 days where GFASY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.61 | 0.61 | ↑$0.00 (0.00%) | 0.61 | 0.61 | 1K |
| 2024-11-18 | 0.50 | 0.53 | ↑$0.03 (6.21%) | 0.49 | 0.53 | 4.79K |
| 2024-11-15 | 0.48 | 0.44 | ↓$0.04 (-8.31%) | 0.44 | 0.48 | 1.83K |
| 2024-11-14 | 0.46 | 0.49 | ↑$0.03 (6.42%) | 0.46 | 0.54 | 15.10K |
| 2024-11-11 | 0.56 | 0.56 | ↑$0.00 (0.00%) | 0.56 | 0.56 | 205 |
| 2024-11-07 | 0.55 | 0.53 | ↓$0.02 (-3.28%) | 0.53 | 0.55 | 467 |
| 2024-10-25 | 0.59 | 0.59 | ↑$0.00 (0.00%) | 0.59 | 0.59 | 43 |
| 2024-10-24 | 0.56 | 0.56 | ↑$0.00 (0.00%) | 0.56 | 0.56 | 1 |
| 2024-10-21 | 0.57 | 0.57 | ↑$0.00 (0.00%) | 0.57 | 0.57 | 5 |
| 2024-10-18 | 0.61 | 0.60 | ↓$0.01 (-1.39%) | 0.60 | 0.61 | 0.94K |
| 2024-10-15 | 0.63 | 0.63 | ↑$0.00 (0.00%) | 0.63 | 0.63 | 222 |
| 2024-10-11 | 0.66 | 0.66 | ↑$0.00 (0.00%) | 0.66 | 0.66 | 164 |
| 2024-10-10 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 1K |
| 2024-10-09 | 0.71 | 0.72 | ↑$0.01 (1.41%) | 0.71 | 0.73 | 1.43K |
| 2024-10-08 | 0.77 | 0.77 | ↑$0.00 (0.00%) | 0.77 | 0.77 | 8 |
| 2024-10-07 | 0.76 | 0.76 | ↑$0.00 (0.00%) | 0.76 | 0.76 | 300 |
| 2024-10-03 | 0.79 | 0.79 | ↑$0.00 (0.00%) | 0.79 | 0.79 | 22 |
| 2024-10-02 | 0.79 | 0.79 | ↑$0.00 (0.00%) | 0.79 | 0.83 | 1.47K |
| 2024-10-01 | 0.82 | 0.82 | ↑$0.00 (0.00%) | 0.82 | 0.82 | 665 |
| 2024-09-27 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 1 |
| 2024-09-25 | 0.81 | 0.81 | ↑$0.00 (0.00%) | 0.81 | 0.81 | 1 |
| 2024-09-24 | 0.81 | 0.81 | ↑$0.00 (0.00%) | 0.81 | 0.81 | 1 |
| 2024-09-23 | 0.85 | 0.85 | ↑$0.00 (0.00%) | 0.85 | 0.85 | 100 |
| 2024-09-20 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.90 | 1.30K |
| 2024-09-19 | 1.00 | 1.20 | ↑$0.20 (20.00%) | 1.00 | 1.20 | 2.79K |
| 2024-09-13 | 1.40 | 1.25 | ↓$0.15 (-10.71%) | 1.00 | 1.40 | 211 |
| 2024-09-12 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.04 | 1.04 | 167 |
| 2024-09-10 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 665 |
| 2024-09-04 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.01 | 220 |
| 2024-09-03 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 138 |
Create an account or log in to view more rows.
$GFASY FYI - leaning bullish
$GFASY come on I wana jump up and down
$GFASY I already know
tomorrow the bulls going to say "next week" just like every week.
$GFASY HOLDING LONG AND STRONG!!!
$GFASY Market is down
No worries
$GFASY NOT SELLING.
$GFASY prepare your cash to buy dip
$GFASY Hold on to your Butts.
$GFASY see you on the moon
$GFASY shorting it