Gafisa Stock Price History, GFA Historical Prices

Add to My Stocks
$6.73 $0.07 (1.03%) GFA stock closing price Jun 18, 2018 (Closing)

The 10 year data of Gafisa stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Gafisa price to earnings ratio data. The Gafisa stock price history chart shows that the stock price reached a high of $47.31 on May 02, 2014, and a low of $5.64 on Mar 28, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 6.65 6.76 6.6 6.73 10,038 - 0.44
2018-06-15 6.47 6.8 6.47 6.8 10,736 - 0.45
2018-06-14 6.69 6.78 6.54 6.54 8,518 - 0.43
2018-06-13 6.65 6.75 6.61 6.61 8,978 - 0.43
2018-06-12 6.72 6.86 6.68 6.69 14,942 - 0.44
2018-06-11 6.9 7.06 6.69 6.7 7,910 - 0.49
2018-06-08 6.61 6.89 6.52 6.89 13,722 - 0.51
2018-06-07 6.58 6.58 5.9 6.45 40,251 - 0.47
2018-06-06 6.68 6.7 6.52 6.7 12,733 - 0.49
2018-06-05 6.84 6.87 6.58 6.59 5,320 - 0.48
2018-06-04 6.66 6.88 6.66 6.74 14,288 - 0.44
2018-06-01 6.66 6.71 6.38 6.64 18,021 - 0.49
2018-05-31 6.62 6.73 6.6 6.72 4,417 - 0.49
2018-05-30 6.85 6.85 6.54 6.54 32,335 - 0.48
2018-05-29 6.86 7.13 6.74 6.95 24,867 - 0.51
2018-05-25 7.3 7.3 7.21 7.22 924 - 0.53
2018-05-24 7.24 7.33 7.08 7.29 7,938 - 0.54
2018-05-23 7.43 7.55 7.29 7.33 9,730 - 0.54
2018-05-22 7.09 7.53 7.09 7.35 24,663 - 0.54
2018-05-21 6.91 7.1 6.79 6.95 20,850 - 0.51
2018-05-18 6.7 6.9 6.7 6.84 5,660 - 0.5
2018-05-17 6.71 6.88 6.71 6.86 14,337 - 0.5
2018-05-16 6.75 6.94 6.73 6.75 13,055 - 0.5
2018-05-15 6.53 6.83 6.49 6.74 25,781 - 0.5
2018-05-14 6.74 6.77 6.68 6.74 6,950 - 0.5
2018-05-11 6.98 6.98 6.65 6.72 13,555 - 0.49
2018-05-10 6.74 6.95 6.74 6.87 10,681 - 0.5
2018-05-09 6.38 6.71 6.35 6.7 13,179 - 0.49
2018-05-08 6.5 6.5 6.28 6.42 8,665 - 0.47
2018-05-07 6.62 6.63 6.46 6.5 5,882 - 0.48
2018-05-04 6.61 6.71 6.56 6.61 6,204 - 0.49
2018-05-03 6.63 6.7 6.56 6.58 32,640 - 0.48
2018-05-02 6.69 6.71 6.6 6.68 8,118 - 0.49
2018-05-01 6.76 6.87 6.66 6.75 6,212 - 0.5
2018-04-30 6.97 7.05 6.7 6.81 26,254 - 0.5
2018-04-27 6.91 6.95 6.9 6.95 2,797 - 0.51
2018-04-26 6.77 6.94 6.77 6.94 6,730 - 0.51
2018-04-25 6.66 6.8 6.65 6.71 11,237 - 0.49
2018-04-24 7.02 7.05 6.74 6.82 11,370 - 0.5
2018-04-23 6.79 7.18 6.78 7.18 22,263 - 0.53
2018-04-20 6.58 6.69 6.44 6.68 17,934 - 0.49
2018-04-19 6.61 6.61 6.5 6.55 14,125 - 0.48
2018-04-18 6.7 6.72 6.58 6.62 19,756 - 0.49
2018-04-17 6.65 6.9 6.54 6.7 34,355 - 0.49
2018-04-16 7.21 7.23 6.71 6.71 13,940 - 0.49
2018-04-13 7.55 7.55 7.23 7.26 33,262 - 0.53
2018-04-12 7.4 7.75 7.4 7.55 43,040 - 0.55
2018-04-11 6.95 7.35 6.95 7.35 32,347 - 0.54
2018-04-10 6.7 6.9 6.64 6.88 14,879 - 0.51
2018-04-09 6.71 6.93 6.58 6.67 22,463 - 0.49
2018-04-06 6.56 6.73 6.39 6.67 35,218 - 0.49
2018-04-05 6.41 6.56 6.31 6.5 35,102 - 0.48
2018-04-04 6.13 6.33 6.12 6.29 22,962 - 0.46
2018-04-03 5.57 6.24 5.53 6.16 53,397 - 0.45
2018-04-02 6.36 6.36 5.96 6.06 28,293 - 0.45
2018-03-30 0 0 0 6.26 0 - -
2018-03-29 5.86 6.26 5.81 6.26 31,744 - 0.46
2018-03-28 5.74 5.74 5.53 5.64 22,467 - 0.41
2018-03-27 5.92 5.92 5.7 5.72 28,846 - 0.42
2018-03-26 6.05 6.08 5.86 5.92 12,888 - 0.44
2018-03-23 5.95 6.07 5.9 5.91 37,813 - 0.43
2018-03-22 6.09 6.13 5.92 5.93 32,032 - 0.44
2018-03-21 6.11 6.25 6.08 6.17 14,584 - 0.45
2018-03-20 6.27 6.29 6.03 6.03 27,685 - 0.44
2018-03-19 6.57 6.62 6.22 6.25 70,830 - 0.4
2018-03-16 6.74 6.85 6.6 6.65 28,733 - 0.42
2018-03-15 7.01 7.24 6.68 6.75 102,926 - 0.43
2018-03-14 6.83 7.07 6.56 6.99 80,524 - 0.45
2018-03-13 7.14 7.15 6.78 6.78 137,029 - 0.43
2018-03-12 7.27 7.35 7.01 7.24 93,474 - 0.46
2018-03-09 7.54 7.61 7.27 7.31 56,083 - 0.47
2018-03-08 7.61 7.7 7.46 7.7 21,613 - 0.49
2018-03-07 7.62 7.79 7.51 7.61 19,954 - 0.49
2018-03-06 8.1 8.1 7.69 7.7 21,391 - 0.49
2018-03-05 8.1 8.1 7.78 8.01 70,058 - 0.51
2018-03-02 8.19 8.32 7.87 8.13 31,679 - 0.52
2018-03-01 9.31 9.31 8.2 8.45 67,156 - 0.54
2018-02-28 9.78 9.78 9.31 9.31 7,083 - 0.59
2018-02-27 9.27 9.81 9.26 9.69 41,033 - 0.62
2018-02-26 9.55 9.62 9.35 9.42 5,988 - 0.6
2018-02-23 9.57 9.65 9.16 9.43 28,294 - 0.6
2018-02-22 9.43 9.72 9.37 9.41 31,491 - 0.6
2018-02-21 9.66 9.92 9.54 9.54 19,429 - 0.61
2018-02-20 9.61 9.9 9.61 9.65 19,868 - 0.62
2018-02-19 0 0 0 9.56 0 - -
2018-02-16 10.1 10.11 9.47 9.56 13,002 - 0.61
2018-02-15 9.6 10.04 9.47 10.04 62,302 - 0.64
2018-02-14 9.96 10.33 9.61 9.74 198,739 - 0.62
2018-02-13 9.85 10.24 9.85 10.02 4,305 - 0.64
Get more Data

Gafisa Stock History Chart

View GFA PE ratio, PS ratio stocks charts and compare with peers.
GFA Chart
Note: Compare Gafisa stock price history with the index and industry peers.

Gafisa Stock Price History: Past 5 years

Max Stock Price47.31May 02,2014
Min Stock Price5.64Mar 28,2018
Avg Stock Price21.78

Gafisa Historical PE ratio: Past 5 years

Max PE Ratio1400Jul 18,2016
Min PE Ratio0.64Feb 12,2015
Avg PE Ratio129.97

Gafisa Historical PS ratio: Past 5 years

Max PS Ratio0.82Jan 03,2018
Min PS Ratio0.2Jun 21,2017
Avg PS Ratio0.42

GFA Industry Peers

Company Price Change (%)
Hovnanian Enterprises (HOV)1.860.05 (2.62%)
Quintana Energy (QES)8.90.23 (2.65%)
Comstock Holding (CHCI)3.360.02 (0.59%)
Mrv Engenharia (MRVNY)7.090.76 (9.68%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Ryland (RYL)40.830.27 (0.67%)
Nvr Inc (NVR)310676.39 (2.4%)

We provide Gafisa share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Gafisa stock analysis. Gafisa stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $6.73 and 10,038 shares of GFA were traded on Jun 18, 2018. The company's P/S ratio was at a high of 0.82 on Jan 03, 2018 according to our Gafisa stock history data.