Gol Linhas Aereas Inteligentes S.A. ADR (NY: GOL )

2.715 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.632 8.740 8.428 8.472 531,642 -0.14(-1.67%)
Oct 30, 2017 8.968 9.176 8.452 8.616 622,917 -0.63(-6.83%)
Oct 27, 2017 8.960 9.300 8.960 9.248 350,065 +0.35(+3.96%)
Oct 26, 2017 9.268 9.400 8.872 8.896 382,635 -0.44(-4.75%)
Oct 25, 2017 9.588 9.624 9.116 9.340 499,677 -0.02(-0.17%)
Oct 24, 2017 9.140 9.404 8.868 9.356 457,202 +0.23(+2.50%)
Oct 23, 2017 9.452 9.460 9.100 9.128 619,392 -0.38(-4.04%)
Oct 20, 2017 9.512 9.620 9.376 9.512 463,087 +0.13(+1.36%)
Oct 19, 2017 9.360 9.408 9.208 9.384 329,987 -0.08(-0.89%)
Oct 18, 2017 9.416 9.492 9.260 9.468 527,315 +0.43(+4.78%)
Oct 17, 2017 9.072 9.094 8.880 9.036 338,725 -0.10(-1.09%)
Oct 16, 2017 9.480 9.480 9.021 9.136 584,600 -0.46(-4.83%)
Oct 13, 2017 9.712 9.912 9.552 9.600 385,092 -0.16(-1.60%)
Oct 12, 2017 9.724 9.836 9.680 9.756 167,800 -0.00(-0.04%)
Oct 11, 2017 9.852 9.900 9.392 9.760 892,782 +0.02(+0.16%)
Oct 10, 2017 9.888 9.888 9.576 9.744 406,940 +0.14(+1.50%)
Oct 09, 2017 9.876 9.960 9.420 9.600 526,997 -0.13(-1.36%)
Oct 06, 2017 9.400 9.844 9.232 9.732 666,805 +0.17(+1.80%)
Oct 05, 2017 9.452 9.812 9.308 9.560 676,582 +0.43(+4.73%)
Oct 04, 2017 9.324 9.500 8.952 9.128 530,777 -0.03(-0.31%)
Oct 03, 2017 8.736 9.265 8.736 9.156 537,492 +0.63(+7.36%)
Oct 02, 2017 8.428 8.616 8.372 8.528 614,242 +0.07(+0.85%)
Sep 29, 2017 8.256 8.500 8.224 8.456 882,340 +0.50(+6.28%)
Sep 28, 2017 8.000 8.044 7.835 7.956 393,700 -0.03(-0.40%)
Sep 27, 2017 8.152 8.248 7.772 7.988 774,432 -0.26(-3.20%)
Sep 26, 2017 8.444 8.728 8.220 8.252 819,232 -0.09(-1.10%)
Sep 25, 2017 8.840 8.840 8.140 8.344 707,115 -0.40(-4.53%)
Sep 22, 2017 9.180 9.336 8.696 8.740 529,802 -0.22(-2.46%)
Sep 21, 2017 8.540 9.848 8.148 8.960 2,809,030 +0.33(+3.85%)
Sep 20, 2017 8.852 8.864 8.520 8.628 334,860 -0.10(-1.15%)
Sep 19, 2017 8.876 8.954 8.660 8.728 380,530 -0.07(-0.82%)
Sep 18, 2017 8.828 8.976 8.652 8.800 463,580 +0.12(+1.34%)
Sep 15, 2017 8.780 8.800 8.584 8.684 600,202 +0.23(+2.70%)
Sep 14, 2017 8.196 8.564 8.136 8.456 699,347 +0.22(+2.62%)
Sep 13, 2017 7.968 8.288 7.968 8.240 301,732 +0.12(+1.43%)
Sep 12, 2017 8.176 8.384 8.076 8.124 471,807 -0.19(-2.31%)
Sep 11, 2017 8.284 8.376 8.256 8.316 350,552 +0.24(+2.92%)
Sep 08, 2017 8.260 8.348 7.936 8.080 381,562 -0.19(-2.32%)
Sep 07, 2017 8.252 8.372 8.236 8.272 335,987 +0.05(+0.63%)
Sep 06, 2017 8.248 8.356 8.072 8.220 1,037,045 +0.28(+3.53%)
Sep 05, 2017 7.748 7.992 7.668 7.940 912,357 +0.67(+9.25%)
Sep 01, 2017 7.224 7.492 7.224 7.268 543,010 +0.13(+1.79%)
Aug 31, 2017 6.992 7.168 6.896 7.140 314,852 +0.10(+1.42%)
Aug 30, 2017 7.028 7.080 6.876 7.040 463,347 +0.04(+0.63%)
Aug 29, 2017 6.780 7.040 6.692 6.996 383,805 +0.06(+0.87%)
Aug 28, 2017 6.900 7.044 6.848 6.936 508,200 +0.13(+1.88%)
Aug 25, 2017 6.572 6.840 6.572 6.808 941,790 +0.36(+5.58%)
Aug 24, 2017 6.440 6.568 6.380 6.448 325,740 +0.04(+0.69%)
Aug 23, 2017 6.332 6.488 6.328 6.404 415,482 +0.02(+0.38%)
Aug 22, 2017 6.504 6.540 6.328 6.380 410,775 -0.04(-0.62%)
Aug 21, 2017 6.360 6.556 6.296 6.420 1,008,027 +0.25(+4.09%)
Aug 18, 2017 6.032 6.224 5.968 6.168 435,712 +0.14(+2.32%)
Aug 17, 2017 6.148 6.164 5.944 6.028 383,000 -0.18(-2.90%)
Aug 16, 2017 6.244 6.292 6.156 6.208 322,142 -0.01(-0.13%)
Aug 15, 2017 6.236 6.272 6.176 6.216 428,590 +0.10(+1.70%)
Aug 14, 2017 6.068 6.220 6.062 6.112 522,840 +0.05(+0.79%)
Aug 11, 2017 6.116 6.252 6.028 6.064 375,635 -0.20(-3.13%)
Aug 10, 2017 6.520 6.536 6.136 6.260 732,312 -0.38(-5.67%)
Aug 09, 2017 6.272 6.772 6.004 6.636 1,687,795 +0.38(+6.07%)
Aug 08, 2017 6.160 6.370 6.160 6.256 763,350 +0.08(+1.23%)
Aug 07, 2017 6.216 6.284 6.108 6.180 569,432 +0.01(+0.19%)
Aug 04, 2017 6.128 6.204 6.080 6.168 687,912 +0.17(+2.87%)
Aug 03, 2017 6.028 6.072 5.884 5.996 359,872 +0.01(+0.20%)
Aug 02, 2017 5.796 6.032 5.744 5.984 967,160 +0.24(+4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.