Gafisa S.A. (GFASY)
OTCMKTS
· Delayed Price · Currency is USD
0.5200
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 10 |
| Apr 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 56 |
| Apr 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 20,002 |
| Mar 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 28, 2025 | 0.36 | 0.75 | 0.36 | 0.75 | 0.75 | 97.37% | 1,263 |
| Mar 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 3 |
| Mar 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2 |
| Mar 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2 |
| Mar 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Mar 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Mar 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 3 |
| Mar 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 41 |
| Mar 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4 |
| Mar 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |