Gafisa SA ADR (GFASY) Historical Stock Data
0.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFASY is up 3.81% a day on average. There have been 28 days where Gafisa SA ADR closed green and 2 days where GFASY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-03 | 0.19 | 0.19 | ↑$0.00 (0.00%) | 0.19 | 0.19 | 329 |
| 2025-12-02 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 124 |
| 2025-11-26 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 500 |
| 2025-11-24 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.17 | 503 |
| 2025-11-12 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 10.67K |
| 2025-11-11 | 0.21 | 0.18 | ↓$0.03 (-14.29%) | 0.18 | 0.21 | 1.25K |
| 2025-11-07 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 2 |
| 2025-11-06 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 148 |
| 2025-11-04 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 277 |
| 2025-10-22 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.12 | 1.21K |
| 2025-10-21 | 0.10 | 0.12 | ↑$0.02 (19.40%) | 0.10 | 0.12 | 8.79K |
| 2025-10-14 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 4.50K |
| 2025-10-07 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 10K |
| 2025-09-29 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 2.50K |
| 2025-09-18 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 469 |
| 2025-09-15 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 3K |
| 2025-09-10 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 3K |
| 2025-09-05 | 0.57 | 0.57 | ↑$0.00 (0.00%) | 0.57 | 0.57 | 113 |
| 2025-09-02 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 15 |
| 2025-08-21 | 0.22 | 0.22 | ↑$0.00 (0.00%) | 0.22 | 0.22 | 2.50K |
| 2025-07-30 | 0.35 | 0.35 | ↑$0.00 (0.00%) | 0.35 | 0.35 | 10K |
| 2025-07-25 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.45 | 0.45 | 100 |
| 2025-07-18 | 0.55 | 0.55 | ↑$0.00 (0.00%) | 0.55 | 0.55 | 4 |
| 2025-06-11 | 0.36 | 0.35 | ↓$0.01 (-1.41%) | 0.35 | 0.36 | 251 |
| 2025-05-15 | 0.52 | 0.52 | ↑$0.00 (0.00%) | 0.52 | 0.52 | 8.91K |
| 2025-05-14 | 0.52 | 0.52 | ↑$0.00 (0.00%) | 0.52 | 0.52 | 1.10K |
| 2025-04-14 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 2K |
| 2025-04-09 | 0.75 | 0.75 | ↑$0.00 (0.00%) | 0.75 | 0.75 | 20K |
| 2025-04-01 | 0.75 | 0.75 | ↑$0.00 (0.00%) | 0.75 | 0.75 | 20K |
| 2025-03-28 | 0.36 | 0.75 | ↑$0.39 (110.67%) | 0.36 | 0.75 | 1.26K |
Create an account or log in to view more rows.
$GFASY up we go
$GFASY GET IN mofos!!!
$GFASY Starting a small position
$GFASY i am trading for a better future!
$GFASY this is going to skyrocket tmr!!!
$GFASY just waiting to short this bad boy.
$GFASY Not another do nothing day
$GFASY hint hint this is when you buy a few
$GFASY Guys when can we expect that 30% drop?
$GFASY FYI - leaning bullish