GFA: Historical Prices for GAFISA SA ADR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	33.68	33.70	33.30	33.57	1,354,400	33.57
24-Nov-09	33.65	33.69	32.90	33.24	2,502,600	33.24
23-Nov-09	33.85	35.18	33.85	35.03	1,795,000	35.03
20-Nov-09	33.36	33.68	32.38	33.37	629,400	33.37
19-Nov-09	33.08	33.67	31.85	33.50	755,400	33.50
18-Nov-09	34.44	34.92	33.13	33.65	793,300	33.65
17-Nov-09	34.56	34.77	33.50	34.40	734,200	34.40
16-Nov-09	34.30	34.96	34.20	34.45	1,352,700	34.45
13-Nov-09	32.72	34.00	32.22	33.75	1,146,800	33.75
12-Nov-09	33.99	34.21	32.09	33.02	1,528,000	33.02
11-Nov-09	34.58	35.00	33.13	33.93	988,600	33.93
10-Nov-09	33.75	34.23	33.04	33.84	701,400	33.84
9-Nov-09	33.40	34.34	33.18	33.90	946,700	33.90
6-Nov-09	32.58	33.31	32.31	32.60	901,700	32.60
5-Nov-09	31.28	32.39	31.28	32.22	1,097,200	32.22
4-Nov-09	30.93	31.38	30.23	30.64	1,294,100	30.64
3-Nov-09	29.06	30.91	28.60	30.01	901,100	30.01
2-Nov-09	30.41	30.59	28.59	29.83	757,700	29.83
30-Oct-09	31.85	31.89	29.00	29.79	1,399,400	29.79
29-Oct-09	30.26	31.88	29.95	31.26	1,258,200	31.26
28-Oct-09	30.86	31.25	28.46	28.95	2,827,300	28.95
27-Oct-09	33.99	34.32	32.22	32.44	1,533,700	32.44
26-Oct-09	35.05	36.46	34.01	34.33	1,329,200	34.33
23-Oct-09	35.42	36.07	34.01	34.66	721,400	34.66
22-Oct-09	35.61	36.18	34.49	35.35	790,900	35.35
21-Oct-09	34.67	36.26	34.52	35.16	1,157,200	35.16
20-Oct-09	35.20	35.39	32.11	34.83	2,598,900	34.83
19-Oct-09	36.07	36.57	35.84	36.23	980,400	36.23
16-Oct-09	35.65	36.96	35.54	35.84	932,900	35.84
15-Oct-09	36.06	36.85	35.67	36.16	786,100	36.16
14-Oct-09	35.97	37.62	35.83	36.60	2,241,900	36.60
13-Oct-09	32.57	34.78	32.55	34.64	1,789,800	34.64
12-Oct-09	31.81	33.60	31.81	32.69	762,700	32.69
9-Oct-09	31.99	32.59	31.40	31.81	716,100	31.81
8-Oct-09	31.64	32.31	31.49	32.14	980,600	32.14
7-Oct-09	30.90	31.78	30.71	31.30	1,092,600	31.30
6-Oct-09	30.95	31.60	30.31	31.22	1,305,100	31.22
5-Oct-09	30.36	30.75	30.11	30.67	1,314,100	30.67
2-Oct-09	27.75	30.36	27.53	30.18	2,290,700	30.18
1-Oct-09	30.13	30.13	28.40	28.49	890,100	28.49
30-Sep-09	30.82	31.13	29.74	30.36	762,800	30.36
29-Sep-09	31.22	31.45	30.23	30.35	705,000	30.35
28-Sep-09	30.64	31.11	30.53	31.07	573,100	31.07
25-Sep-09	29.77	30.00	29.46	29.93	648,200	29.93
24-Sep-09	30.43	30.75	29.03	29.50	890,300	29.50
23-Sep-09	31.71	31.89	30.18	30.29	1,108,000	30.29
22-Sep-09	31.85	32.00	31.07	31.80	556,700	31.80
21-Sep-09	31.27	31.50	30.82	31.06	507,900	31.06
18-Sep-09	32.39	32.59	31.75	31.98	678,400	31.98
17-Sep-09	32.64	33.02	31.72	31.95	579,100	31.95
16-Sep-09	32.32	33.09	32.11	32.91	569,800	32.91
15-Sep-09	31.23	32.18	31.18	32.04	801,000	32.04
14-Sep-09	29.59	31.36	29.48	31.28	653,900	31.28
11-Sep-09	30.21	30.70	29.85	29.95	408,300	29.95
10-Sep-09	30.10	30.50	29.72	30.17	532,300	30.17
9-Sep-09	30.54	30.83	29.87	30.10	577,200	30.10
8-Sep-09	30.09	30.60	29.74	30.47	626,500	30.47
4-Sep-09	27.85	29.18	26.78	29.05	715,600	29.05
3-Sep-09	26.86	27.23	26.54	27.18	893,300	27.18
2-Sep-09	25.92	26.73	25.80	26.40	1,319,500	26.40
1-Sep-09	28.75	29.41	27.58	27.71	1,394,800	27.71
31-Aug-09	29.86	29.95	29.11	29.31	579,000	29.31
28-Aug-09	30.82	31.12	30.11	30.24	514,800	30.24
27-Aug-09	31.60	31.60	30.30	30.73	2,293,400	30.73
26-Aug-09	30.04	31.89	29.56	31.73	1,166,200	31.73
25-Aug-09	30.54	31.25	30.07	30.24	1,307,700	30.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions