Gafisa Stock Price History, GFA Historical Prices

Add to My Stocks
$9.56 $0.48 (4.78%) GFA stock closing price Feb 16, 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 $61.59 on Apr 09, 2013, and a low of $6 on Jun 21, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-12 10.24 10.24 9.64 10.04 11,702 - 0.64
2018-02-09 9.99 10.18 9.21 10.05 102,740 - 0.64
2018-02-08 10.64 10.64 9.78 9.86 13,730 - 0.63
2018-02-07 10.55 10.88 10.16 10.65 74,010 - 0.68
2018-02-06 10.01 10.55 9.93 10.54 27,408 - 0.67
2018-02-05 10.34 10.5 10.05 10.09 93,589 - 0.64
2018-02-02 10.68 11 10.49 10.56 100,920 - 0.67
2018-02-01 11.01 11.01 10.71 10.87 25,870 - 0.69
2018-01-31 10.96 11.16 10.69 10.92 57,651 - 0.7
2018-01-30 10.82 10.96 10.62 10.87 100,995 - 0.69
2018-01-29 11.39 11.48 11.1 11.17 66,159 - 0.71
2018-01-26 11.21 11.92 11.21 11.71 57,773 - 0.75
2018-01-25 12.07 12.07 11.54 11.79 38,144 - 0.75
2018-01-24 10.89 12.12 10.89 12.1 104,288 - 0.77
2018-01-23 11.19 11.24 10.73 11.03 59,619 - 0.7
2018-01-22 11.61 11.7 11.16 11.27 34,187 - 0.72
2018-01-19 12.13 12.14 11.8 11.81 62,185 - 0.75
2018-01-18 11.56 12.4 11.16 12.26 73,102 - 0.78
2018-01-17 10.32 11.78 10.32 11.65 100,410 - 0.74
2018-01-16 10.58 10.77 10.32 10.32 50,338 - 0.66
2018-01-12 10.19 10.5 10.19 10.49 45,050 - 0.67
2018-01-11 10.41 10.41 9.79 10.33 82,174 - 0.66
2018-01-10 10.22 10.9 10.16 10.35 79,499 - 0.66
2018-01-09 10.68 10.68 9.9 10.18 98,392 - 0.65
2018-01-08 11.75 11.75 10.86 10.94 81,762 - 0.7
2018-01-05 12.58 12.58 11.67 11.7 76,072 - 0.75
2018-01-04 12.99 12.99 12.45 12.69 19,302 - 0.81
2018-01-03 12.76 12.98 12.72 12.87 22,566 - 0.82
2018-01-02 12.71 12.89 12.65 12.71 19,842 - 0.81
2017-12-29 12.54 12.73 12.52 12.62 14,471 - 0.8
2017-12-28 12.33 12.83 12.33 12.61 22,880 - 0.8
2017-12-27 11.69 12.32 11.69 12.32 29,773 - 0.79
2017-12-26 11.12 11.72 11.12 11.71 20,076 - 0.75
2017-12-22 11.4 11.41 11.03 11.23 28,463 - 0.72
2017-12-21 11.6 11.7 11.3 11.42 57,856 - 0.73
2017-12-20 12.23 12.44 11.66 12.43 99,730 - 0.79
2017-12-19 12.63 12.64 12.37 12.39 42,220 - 0.79
2017-12-18 12.64 12.85 12.57 12.67 43,403 - 0.81
2017-12-15 12.72 12.88 12.6 12.64 33,880 - 0.81
2017-12-14 12.62 12.77 12.39 12.77 37,346 - 0.81
2017-12-13 12.5 12.81 12.5 12.7 35,043 - 0.81
2017-12-12 12.29 12.43 12.08 12.28 116,243 - 0.78
2017-12-11 12.39 12.43 12.18 12.43 11,843 - 0.79
2017-12-08 12.15 12.37 11.9 12.35 53,678 - 0.79
2017-12-07 12.13 12.17 11.94 12.15 34,439 - 0.77
2017-12-06 12.31 12.42 12.2 12.38 29,858 - 0.79
2017-12-05 12 12.31 11.99 12.27 61,643 - 0.78
2017-12-04 11.88 12 11.84 11.89 34,119 - 0.76
2017-12-01 11.79 11.82 11.5 11.76 96,182 - 0.75
2017-11-30 11.4 11.52 11.23 11.44 72,660 - 0.73
2017-11-29 11.64 11.64 11.37 11.41 34,267 - 0.73
2017-11-28 11.52 11.83 11.4 11.8 63,650 - 0.75
2017-11-27 11.51 11.67 11.34 11.67 109,678 - 0.74
2017-11-24 11.55 11.64 11.53 11.58 89,668 - 0.74
2017-11-23 0 0 0 11.13 0 - -
2017-11-22 10.36 11.2 10.36 11.13 64,997 - 0.71
2017-11-21 9.91 10.26 9.91 10.21 121,660 - 0.65
2017-11-20 9.5 9.95 9.5 9.92 57,034 - 0.63
2017-11-17 9.34 9.71 9.29 9.5 99,262 - 0.61
2017-11-16 9.3 9.38 9.25 9.26 86,770 - 0.59
2017-11-15 8.84 9.31 8.77 8.77 36,015 - 0.56
2017-11-14 9.08 9.14 8.98 9 83,406 - 0.57
2017-11-13 8.93 9.09 8.91 9.02 57,753 - 0.57
2017-11-10 8.98 9.09 8.91 8.94 119,250 - 0.57
2017-11-09 9.27 9.47 9.14 9.44 120,612 - 0.39
2017-11-08 9.27 9.3 9.12 9.17 141,512 - 0.38
2017-11-07 9.09 9.09 8.84 8.91 50,090 - 0.37
2017-11-06 8.99 9.11 8.92 8.94 45,465 - 0.37
2017-11-03 9.12 9.15 8.83 8.83 98,230 - 0.37
2017-11-02 8.93 9.16 8.78 9.01 74,873 - 0.38
2017-11-01 9.06 9.17 9.02 9.02 51,965 - 0.38
2017-10-31 9.04 9.18 8.99 9.1 40,272 - 0.38
2017-10-30 9.24 9.36 8.97 9.01 82,421 - 0.38
2017-10-27 9.15 9.57 9.15 9.51 107,259 - 0.4
2017-10-26 9.16 9.29 9.05 9.05 21,159 - 0.38
2017-10-25 9.23 9.23 8.97 9.17 63,270 - 0.38
2017-10-24 9.21 9.28 9.12 9.16 24,907 - 0.38
2017-10-23 9.26 9.39 9.09 9.15 59,035 - 0.38
2017-10-20 9.48 9.53 9.37 9.37 48,109 - 0.39
2017-10-19 9.15 9.49 9.06 9.43 94,342 - 0.39
2017-10-18 9.1 9.31 9.01 9.26 81,798 - 0.39
2017-10-17 9.05 9.26 8.91 9.11 121,826 - 0.38
2017-10-16 9.49 9.64 9.13 9.15 88,755 - 0.38
2017-10-13 9 9.37 9 9.22 125,967 - 0.39
2017-10-12 9.03 9.09 8.84 8.86 73,740 - 0.37
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 Price61.59Apr 09,2013
Min Stock Price6Jun 21,2017
Avg Stock Price24.77

Gafisa Historical PE ratio: Past 5 years

Max PE Ratio1400Jul 18,2016
Min PE Ratio0.64Feb 12,2015
Avg PE Ratio128.32

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 (%)
Consorcio Ara (CNRFF)0.390 (0%)
Hovnanian Enterprises (HOV)2.240.12 (5.66%)
Comstock Holding (CHCI)1.680.03 (1.82%)
Mrv Engenharia (MRVNY)9.040 (0%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Ryland (RYL)40.830.27 (0.67%)
Nvr Inc (NVR)3208.23131.23 (4.26%)

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 $9.56 and 13,002 shares of GFA were traded on Feb 16, 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.