Gafisa S.A. (GFASY)
OTCMKTS · Delayed Price · Currency is USD
0.2700
+0.0500 (22.73%)
Sep 15, 2025, 10:03 AM EDT
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 33 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -52.63% | 3,000 |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 159.09% | - |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 34 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -26.67% | 2,541 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -70.00% | 8,909 |
| Aug 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 105 |
| Aug 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.30 | 1.00 | 1.00 | 185.71% | 448 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 90 |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 26 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 10,001 |
| Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 5,996 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 10,400 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -18.18% | 119 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5 |
| Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 12 |
| Jul 16, 2025 | 0.38 | 0.55 | 0.33 | 0.55 | 0.55 | 83.33% | 45,239 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 37,000 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -50.00% | 15,501 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 22 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |