Stock Quote for NYSE, GFA

GFA

GAFISA SA ADR

11/20/09 17:14

LAST: 33.37	CHANGE: 0.13	OPEN: 33.36	HIGH: 33.68	ASK: 0.00	VOLUME: 629,385
LAST: 33.37	CHANGE(%): 0.39	PREV: 33.50	LOW: 32.38	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	33.36	33.68	32.38	33.37	629,300
11/19/09	33.08	33.67	31.85	33.50	755,300
11/18/09	34.44	34.92	33.13	33.65	793,200
11/17/09	34.56	34.77	33.50	34.40	734,100
11/16/09	34.30	34.96	34.20	34.45	1,352,600
11/13/09	32.72	34.00	32.22	33.75	1,146,700
11/12/09	33.99	34.21	32.09	33.02	1,527,900
11/11/09	34.58	35.00	33.13	33.93	988,500
11/10/09	33.75	34.23	33.04	33.84	701,300
11/09/09	33.40	34.34	33.18	33.90	946,600
11/06/09	32.58	33.31	32.31	32.60	901,600
11/05/09	31.28	32.39	31.28	32.22	1,097,600
11/04/09	30.93	31.38	30.23	30.64	1,294,000
11/03/09	29.06	30.91	28.60	30.01	901,000
11/02/09	30.41	30.59	28.59	29.83	757,600
10/30/09	31.85	31.89	29.00	29.79	1,399,300
10/29/09	30.26	31.88	29.95	31.26	1,259,100
10/28/09	30.86	31.25	28.46	28.95	2,827,600
10/27/09	33.99	34.32	32.22	32.44	1,533,800
10/26/09	35.05	36.46	34.01	34.33	1,329,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist