Gafisa S.A. (GFASY)
OTCMKTS
· Delayed Price · Currency is USD
0.380
0.00 (0.00%)
Mar 10, 2025, 4:00 PM EST
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 30 |
| Feb 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Feb 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Feb 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -7.32% | 206 |
| Feb 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 4 |
| Feb 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 4 |
| Feb 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | 1,493 |
| Feb 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1 |
| 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 |