Gafisa S.A. (GFASY)
OTCMKTS
· Delayed Price · Currency is USD
0.450
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 22 |
| Jan 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 14 |
| Jan 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 18 |
| Jan 21, 2025 | 0.61 | 0.61 | 0.45 | 0.45 | 0.45 | 125.00% | 519 |
| Jan 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 78 |
| Jan 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 113 |
| Jan 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1 |
| Jan 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11 |
| Jan 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3 |
| Jan 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 52 |
| Dec 31, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 82 |
| Dec 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 60 |
| Dec 27, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -25.93% | 261 |
| Dec 26, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 455 |
| Dec 24, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16 |
| Dec 23, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20 |
| Dec 20, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 94 |
| Dec 19, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12 |
| Dec 18, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 47 |
| Dec 17, 2024 | 0.16 | 0.27 | 0.16 | 0.27 | 0.27 | 77.63% | 978 |
| Dec 16, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6 |
| Dec 13, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 114 |
| Dec 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3 |
| Dec 10, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 17 |
| Dec 9, 2024 | 0.35 | 0.35 | 0.15 | 0.15 | 0.15 | -71.32% | 609 |
| Dec 6, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 15 |
| Dec 5, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 622 |
| Dec 4, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 9 |
| Dec 3, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 7 |
| Dec 2, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 29, 2024 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | -18.46% | 1,577 |
| Nov 27, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 22.64% | 1,553 |
| Nov 26, 2024 | 0.62 | 0.62 | 0.53 | 0.53 | 0.53 | -0.02% | 723 |
| Nov 25, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.02% | 192 |
| Nov 22, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 384,005 |
| Nov 21, 2024 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -13.33% | 1,086 |
| Nov 20, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.08% | - |
| Nov 19, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 15.47% | 1,065 |
| Nov 18, 2024 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 20.07% | 4,785 |
| Nov 15, 2024 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -9.73% | 1,825 |
| Nov 14, 2024 | 0.46 | 0.54 | 0.46 | 0.49 | 0.49 | -11.89% | 15,100 |
| Nov 13, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 12, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 11, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.42% | 205 |
| Nov 8, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 7, 2024 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -11.42% | 467 |
| Nov 6, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3 |
| Nov 5, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 4, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3 |
| Nov 1, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 31, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 30, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 29, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 28, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 25, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 43 |
| Oct 24, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Oct 23, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 22, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 21, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | 1,839 |
| Oct 18, 2024 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.66% | 956 |
| Oct 17, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 16, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 15, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.50% | 222 |
| Oct 14, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 11, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.52% | 164 |
| Oct 10, 2024 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.40% | 1,536 |
| Oct 9, 2024 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -5.26% | 1,426 |
| Oct 8, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 8 |
| Oct 7, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.16% | 300 |
| Oct 4, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 3, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 22 |
| Oct 2, 2024 | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | -3.29% | 1,473 |
| Oct 1, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.70% | 665 |
| Sep 30, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 27, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 198 |
| Sep 26, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 25, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1 |
| Sep 24, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1 |
| Sep 23, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.01% | 100 |
| Sep 20, 2024 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -29.75% | 1,800 |
| Sep 19, 2024 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | -20.00% | 2,789 |
| Sep 18, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | 1 |
| Sep 17, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 16, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Sep 13, 2024 | 1.40 | 2.45 | 1.25 | 1.50 | 1.49 | 44.23% | 2,220 |
| Sep 12, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -46.67% | 167 |
| Sep 11, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 93.07% | - |
| Sep 10, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2 |
| Sep 9, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |