Gafisa Stock Price History, GFA Historical Prices

Add to My Stocks
$9.09 $0.55 (6.44%) GFA stock closing price Sep 18, 2017 (Closing)

Gafisa stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Gafisa price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Gafisa stock price history chart shows that the stock price was at a high of 313.34 on 02 May, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-189.049.308.989.09270680N/A0.38
2017-09-157.938.557.898.54103004N/A0.36
2017-09-147.747.947.747.8966371N/A0.33
2017-09-137.827.877.737.8168243N/A0.33
2017-09-128.018.057.837.8352234N/A0.33
2017-09-118.008.118.008.0346898N/A0.34
2017-09-088.208.207.897.9762156N/A0.33
2017-09-077.878.187.838.0938754N/A0.34
2017-09-067.637.847.587.7947357N/A0.33
2017-09-057.577.627.537.5967435N/A0.32
2017-09-017.637.667.387.4543935N/A0.31
2017-08-317.637.657.567.5912442N/A0.32
2017-08-307.617.617.437.5953616N/A0.32
2017-08-297.567.627.527.6132639N/A0.32
2017-08-287.437.507.417.4818595N/A0.31
2017-08-257.397.427.307.3537959N/A0.31
2017-08-247.427.527.367.4031375N/A0.31
2017-08-237.377.477.327.3854208N/A0.31
2017-08-227.307.497.307.3858706N/A0.31
2017-08-217.327.387.197.2327349N/A0.30
2017-08-187.207.387.197.3233833N/A0.31
2017-08-177.167.257.117.1388266N/A0.30
2017-08-167.327.407.247.2939177N/A0.30
2017-08-157.387.417.277.3263683N/A0.31
2017-08-147.297.537.277.2994362N/A0.24
2017-08-117.507.517.257.37125120N/A0.24
2017-08-107.907.937.847.84102115N/A0.26
2017-08-097.917.957.847.9546774N/A0.26
2017-08-088.198.217.927.9579197N/A0.26
2017-08-078.068.228.068.1672179N/A0.27
2017-08-047.607.977.537.97110875N/A0.26
2017-08-037.517.667.467.6655810N/A0.25
2017-08-027.427.637.427.5474130N/A0.25
2017-08-017.567.657.487.5037129N/A0.25
2017-07-317.527.647.487.5750295N/A0.25
2017-07-287.487.617.457.5243794N/A0.25
2017-07-277.547.597.407.5282753N/A0.25
2017-07-267.367.517.297.5053776N/A0.25
2017-07-257.457.577.297.3755072N/A0.24
2017-07-247.547.547.347.3455591N/A0.24
2017-07-217.387.487.357.3778867N/A0.24
2017-07-207.467.467.217.3857427N/A0.24
2017-07-197.387.537.327.46140057N/A0.25
2017-07-187.747.777.567.5965416N/A0.25
2017-07-177.467.837.457.71112255N/A0.25
2017-07-147.257.587.247.50148617N/A0.25
2017-07-137.047.086.886.9659887N/A0.23
2017-07-126.927.066.756.94138628N/A0.23
2017-07-116.556.866.496.8173729N/A0.23
2017-07-106.506.586.396.5241028N/A0.22
2017-07-076.406.526.286.4546716N/A0.21
2017-07-066.436.466.326.3374716N/A0.21
2017-07-056.436.536.286.5166926N/A0.22
2017-07-036.556.696.536.6334729N/A0.22
2017-06-306.406.646.366.5787414N/A0.22
2017-06-296.526.546.296.3949515N/A0.21
2017-06-286.556.596.386.5745557N/A0.22
2017-06-276.716.716.476.5137204N/A0.22
2017-06-266.596.796.596.7999679N/A0.22
2017-06-236.276.646.126.52283746N/A0.22
2017-06-226.026.185.926.1589312N/A0.20
2017-06-216.396.395.966.00146385N/A0.20
2017-06-206.626.626.296.3843648N/A0.21
2017-06-196.836.866.566.6269012N/A0.22
2017-06-166.906.916.676.80101969N/A0.22
2017-06-156.806.876.766.8329288N/A0.23
2017-06-146.876.926.746.8679144N/A0.23
2017-06-136.466.936.456.87111142N/A0.23
2017-06-126.436.556.256.5080924N/A0.21
2017-06-096.376.546.326.5055526N/A0.21
2017-06-086.316.416.306.4136610N/A0.21
2017-06-076.416.426.336.4044058N/A0.21
2017-06-066.576.636.296.4174582N/A0.21
2017-06-056.756.786.516.5242243N/A0.22
2017-06-026.806.966.716.8085425N/A0.22
2017-06-016.657.016.586.77120017N/A0.22
2017-05-316.906.976.586.5993809N/A0.22
2017-05-306.907.036.906.9031317N/A0.23
2017-05-290.000.000.006.910N/AN/A
2017-05-266.947.006.866.9171748N/A0.23
2017-05-257.057.196.856.94112572N/A0.23
2017-05-246.967.156.927.02121438N/A0.23
2017-05-237.027.226.806.90187353N/A0.23
2017-05-227.447.446.866.95200780N/A0.23
2017-05-197.487.627.427.57105617N/A0.25
2017-05-188.508.517.127.20290311N/A0.24
2017-05-179.219.238.678.7598147N/A0.29
2017-05-169.149.188.909.05125754N/A0.30
2017-05-158.759.078.608.98237338N/A0.30
Get more Data

Gafisa Stock 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 Historical Prices: Past 5 years

Max Stock Price 69.14 Feb 01,2013
Min Stock Price 6 Jun 21,2017
Avg Stock Price 28.79

Gafisa Historical PE ratio: Past 5 years

Max PE Ratio 1400 Jul 18,2016
Min PE Ratio 0.64 Feb 12,2015
Avg PE Ratio 128.32

Gafisa Historical PS ratio: Past 5 years

Max PS Ratio 0.69 Feb 01,2013
Min PS Ratio 0.2 Jun 21,2017
Avg PS Ratio 0.42

GFA Industry Peers

Company Price Change (%)
Consorcio Ara (CNRFF)0.360 (0%)
Hovnanian Enterprises (HOV)1.720.02 (1.15%)
Gerdau (GGB)3.870 (0%)
Lennar (LEN)51.70.39 (0.76%)
Kb Home (KBH)21.30.11 (0.52%)
Mrv Engenharia (MRVNY)9.350 (0%)
Calatlantic Group (CAA)34.970.02 (0.06%)

Gafisa historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Gafisa stock analysis. Gafisa stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. GFA saw an opening price of 9.04, and a closing price of 9.09 on 18 Sep, 2017. Looking at Gafisa stock market history data, the P/S ratio was at a low of 0.2 on 21 Jun, 2017. .