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, 2016 4.974 4.974 4.782 4.920 541,385 -0.05(-1.01%)
Oct 28, 2016 5.016 5.076 4.888 4.970 657,150 -0.05(-1.07%)
Oct 27, 2016 5.160 5.172 5.010 5.024 454,700 -0.07(-1.30%)
Oct 26, 2016 5.062 5.190 5.050 5.090 442,620 -0.10(-1.89%)
Oct 25, 2016 5.028 5.296 5.028 5.188 785,540 -0.16(-3.06%)
Oct 24, 2016 5.258 5.416 5.236 5.352 1,087,255 +0.22(+4.33%)
Oct 21, 2016 5.104 5.240 5.084 5.130 1,289,850 +0.15(+2.97%)
Oct 20, 2016 4.718 4.998 4.700 4.982 1,876,740 +0.19(+4.01%)
Oct 19, 2016 4.606 5.094 4.582 4.790 2,176,580 +0.16(+3.41%)
Oct 18, 2016 4.600 4.666 4.600 4.632 773,500 +0.12(+2.57%)
Oct 17, 2016 4.510 4.574 4.410 4.516 572,290 -0.03(-0.62%)
Oct 14, 2016 4.350 4.566 4.244 4.544 1,615,525 +0.30(+7.02%)
Oct 13, 2016 4.022 4.288 3.996 4.246 1,075,505 +0.17(+4.12%)
Oct 12, 2016 4.190 4.192 3.986 4.078 336,935 -0.09(-2.07%)
Oct 11, 2016 4.244 4.252 4.106 4.164 540,940 -0.14(-3.34%)
Oct 10, 2016 4.310 4.340 4.276 4.308 466,445 +0.10(+2.43%)
Oct 07, 2016 4.266 4.276 4.158 4.206 677,785 +0.05(+1.11%)
Oct 06, 2016 4.094 4.165 4.044 4.160 447,985 +0.04(+0.87%)
Oct 05, 2016 4.104 4.184 4.074 4.124 643,590 +0.11(+2.69%)
Oct 04, 2016 4.068 4.112 3.924 4.016 751,290 +0.08(+2.14%)
Oct 03, 2016 3.894 4.048 3.894 3.932 431,490 +0.14(+3.69%)
Sep 30, 2016 3.848 3.868 3.760 3.792 635,610 -0.05(-1.40%)
Sep 29, 2016 3.986 4.044 3.794 3.846 461,790 -0.17(-4.14%)
Sep 28, 2016 3.974 4.042 3.966 4.012 354,810 +0.10(+2.50%)
Sep 27, 2016 3.930 4.024 3.850 3.914 451,160 -0.03(-0.81%)
Sep 26, 2016 4.058 4.192 3.930 3.946 532,315 -0.17(-4.13%)
Sep 23, 2016 4.170 4.240 4.104 4.116 681,800 -0.10(-2.37%)
Sep 22, 2016 4.190 4.362 4.090 4.216 1,906,200 +0.32(+8.16%)
Sep 21, 2016 3.798 3.902 3.712 3.898 1,616,140 +0.32(+8.82%)
Sep 20, 2016 3.728 3.752 3.582 3.582 448,420 -0.07(-1.81%)
Sep 19, 2016 3.782 3.844 3.634 3.648 871,680 -0.03(-0.76%)
Sep 16, 2016 3.814 3.814 3.640 3.676 614,200 -0.25(-6.37%)
Sep 15, 2016 3.934 3.992 3.854 3.926 482,315 +0.09(+2.29%)
Sep 14, 2016 3.984 4.020 3.825 3.838 766,180 -0.09(-2.19%)
Sep 13, 2016 4.152 4.185 3.910 3.924 896,580 -0.31(-7.32%)
Sep 12, 2016 4.092 4.298 4.002 4.234 1,146,895 -0.11(-2.58%)
Sep 09, 2016 4.590 4.612 4.318 4.346 1,142,100 -0.43(-9.08%)
Sep 08, 2016 4.586 4.824 4.586 4.780 1,140,110 +0.23(+5.15%)
Sep 07, 2016 4.440 4.594 4.440 4.546 464,970 +0.11(+2.39%)
Sep 06, 2016 4.376 4.468 4.266 4.440 601,655 +0.17(+4.03%)
Sep 02, 2016 3.970 4.268 4.268 4.268 2,356,500 +0.36(+9.27%)
Sep 01, 2016 3.906 3.928 3.864 3.906 216,345 +0.00(+0.05%)
Aug 31, 2016 3.904 3.954 3.816 3.904 397,605 +0.00(+0.00%)
Aug 30, 2016 3.878 3.910 3.798 3.904 1,000,175 +0.02(+0.62%)
Aug 29, 2016 3.804 3.944 3.796 3.880 1,039,200 +0.10(+2.70%)
Aug 26, 2016 4.014 4.142 3.764 3.778 1,201,610 -0.09(-2.33%)
Aug 25, 2016 3.880 3.950 3.814 3.868 773,530 +0.04(+1.15%)
Aug 24, 2016 3.918 3.986 3.818 3.824 890,150 -0.20(-5.02%)
Aug 23, 2016 3.942 4.086 3.920 4.026 1,264,885 +0.18(+4.73%)
Aug 22, 2016 3.828 3.920 3.802 3.844 933,325 -0.20(-4.99%)
Aug 19, 2016 4.190 4.244 4.032 4.046 902,600 -0.17(-4.08%)
Aug 18, 2016 4.156 4.376 4.138 4.218 1,922,580 +0.23(+5.82%)
Aug 17, 2016 3.960 3.994 3.838 3.986 1,596,465 -0.09(-2.30%)
Aug 16, 2016 4.138 4.188 3.944 4.080 2,346,245 +0.15(+3.92%)
Aug 15, 2016 3.908 4.106 3.900 3.926 1,664,645 +0.09(+2.24%)
Aug 12, 2016 3.656 3.948 3.656 3.840 1,291,215 +0.18(+4.98%)
Aug 11, 2016 3.628 3.724 3.586 3.658 828,460 +0.06(+1.61%)
Aug 10, 2016 3.520 3.667 3.446 3.600 1,156,295 +0.13(+3.81%)
Aug 09, 2016 3.486 3.526 3.424 3.468 826,105 +0.05(+1.52%)
Aug 08, 2016 3.424 3.506 3.400 3.416 751,490 -0.12(-3.28%)
Aug 05, 2016 3.632 3.680 3.504 3.532 1,412,695 -0.01(-0.17%)
Aug 04, 2016 3.320 3.622 3.304 3.538 1,545,125 +0.25(+7.60%)
Aug 03, 2016 3.120 3.320 3.066 3.288 847,675 +0.10(+3.20%)
Aug 02, 2016 3.368 3.374 3.032 3.186 1,186,555 -0.11(-3.34%)
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.