Gafisa SA ADR (GFASY) Historical Stock Data
2.30 ↑0.36 (18.56%)
As of Market Close on April 24th, 2024.
Historical Data
In the past 30 trading days, GFASY is up 4.20% a day on average. There have been 26 days where Gafisa SA ADR closed green and 4 days where GFASY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.30 | 2.30 | 163 |
| 2024-04-22 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.94 | 1.94 | 3 |
| 2024-04-19 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.94 | 1.94 | 182 |
| 2024-04-18 | 1.97 | 2.55 | ↑$0.59 (29.77%) | 1.97 | 2.55 | 353 |
| 2024-04-17 | 2.29 | 2.29 | ↑$0.00 (0.00%) | 2.29 | 2.29 | 16 |
| 2024-04-16 | 2.29 | 2.29 | ↑$0.00 (0.00%) | 2.29 | 2.29 | 50.29K |
| 2024-04-10 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.00 | 100 |
| 2024-03-22 | 2.50 | 2.85 | ↑$0.35 (14.00%) | 2.50 | 2.85 | 205 |
| 2024-03-21 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 2.01 | 2.01 | 117 |
| 2024-03-19 | 2.98 | 2.97 | ↓$0.01 (-0.34%) | 2.97 | 2.98 | 1.50K |
| 2024-03-18 | 4.50 | 3.91 | ↓$0.60 (-13.22%) | 3.47 | 4.50 | 488 |
| 2024-03-15 | 4.72 | 4.72 | ↑$0.00 (0.00%) | 4.72 | 4.72 | 17 |
| 2024-03-14 | 4.72 | 4.72 | ↑$0.00 (0.00%) | 4.72 | 4.72 | 103 |
| 2024-03-12 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 4.04 | 4.04 | 3 |
| 2024-03-11 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 4.04 | 4.04 | 2.01K |
| 2024-03-04 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.82 | 3.82 | 120 |
| 2024-02-28 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.80 | 3.80 | 1.02K |
| 2024-02-27 | 3.15 | 3.74 | ↑$0.59 (18.73%) | 3.15 | 3.76 | 2.40K |
| 2024-02-23 | 2.45 | 3.14 | ↑$0.69 (28.16%) | 2.45 | 3.14 | 208 |
| 2024-02-09 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.90 | 2.90 | 99 |
| 2024-02-08 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.90 | 2.90 | 500 |
| 2024-02-07 | 3.30 | 3.66 | ↑$0.36 (10.91%) | 3.30 | 3.66 | 685 |
| 2024-02-06 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.29 | 4.29 | 3 |
| 2024-02-05 | 4.10 | 4.29 | ↑$0.19 (4.63%) | 4.09 | 4.30 | 2.80K |
| 2024-02-01 | 6.33 | 6.33 | ↑$0.00 (0.00%) | 6.33 | 6.33 | 3 |
| 2024-01-31 | 5.90 | 6.33 | ↑$0.43 (7.29%) | 5.90 | 6.38 | 64.23K |
| 2024-01-30 | 5.10 | 5.64 | ↑$0.54 (10.59%) | 5.10 | 5.64 | 21.69K |
| 2024-01-29 | 4.95 | 4.82 | ↓$0.13 (-2.63%) | 4.82 | 4.95 | 50.04K |
| 2024-01-26 | 4.99 | 4.94 | ↓$0.05 (-1.00%) | 4.75 | 4.99 | 3.45K |
| 2024-01-25 | 3.95 | 4.70 | ↑$0.75 (18.99%) | 3.95 | 4.70 | 1.13K |
Create an account or log in to view more rows.
$GFASY Market is down
No worries
$GFASY NOT SELLING.
$GFASY prepare your cash to buy dip
$GFASY Hold on to your Butts.
$GFASY see you on the moon
$GFASY shorting it
$GFASY HODLing
and buying more when I can.
$GFASY come on I wana jump up and down
$GFASY headed back to all time highs shortly
$GFASY Silly Bears tricks are for kids