Gafisa S.A. (GFASY)
OTCMKTS · Delayed Price · Currency is USD
0.2500
+0.0300 (13.64%)
Oct 7, 2025, 3:59 PM EDT
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | 13.64% | 10,197 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 43 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 16 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -16.98% | 2,503 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 41 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 34 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 469 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 33 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -52.63% | 3,000 |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 159.09% | - |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 34 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2 |
| 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 |