Gafisa S.A. (GFASY)
OTCMKTS · Delayed Price · Currency is USD
0.2200
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 42 |
| Jun 30, 2025 | 0.28 | 0.60 | 0.28 | 0.60 | 0.60 | -39.70% | 40,000 |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| 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 | - | - |