Gafisa S.A. (GFASY)
OTCMKTS
· Delayed Price · Currency is USD
0.9950
+0.6450 (184.29%)
Jun 16, 2025, 10:33 AM EDT
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 16, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 180.28% | 433 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -31.73% | 316 |
| Jun 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 8 |
| May 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2 |
| May 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10 |
| May 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1 |
| May 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5 |
| May 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 8,912 |
| May 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,100 |
| May 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4 |
| May 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 86 |
| May 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -48.00% | 4,023 |
| May 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8 |
| Apr 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 13 |
| Apr 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15 |
| Apr 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Apr 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 2,000 |
| Apr 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 40,000 |
| Apr 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |