Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Aug 01, 2016 3.246 3.424 3.246 3.296 1,122,855 +0.14(+4.30%)
Jul 29, 2016 3.108 3.168 3.080 3.160 1,095,325 +0.16(+5.26%)
Jul 28, 2016 3.060 3.060 2.944 3.002 762,640 -0.10(-3.16%)
Jul 27, 2016 3.112 3.178 3.014 3.100 849,860 +0.02(+0.52%)
Jul 26, 2016 3.082 3.198 3.022 3.084 1,313,155 -0.20(-6.20%)
Jul 25, 2016 3.300 3.406 3.210 3.288 1,159,880 -0.10(-2.84%)
Jul 22, 2016 3.568 3.574 3.274 3.384 1,883,015 -0.09(-2.70%)
Jul 21, 2016 3.438 3.692 3.396 3.478 2,621,530 +0.11(+3.27%)
Jul 20, 2016 3.258 3.412 3.222 3.368 2,035,095 +0.18(+5.51%)
Jul 19, 2016 3.162 3.200 3.079 3.192 1,425,995 -0.02(-0.50%)
Jul 18, 2016 3.196 3.256 3.152 3.208 2,628,095 +0.22(+7.43%)
Jul 15, 2016 2.762 3.092 2.731 2.986 2,504,860 +0.25(+9.22%)
Jul 14, 2016 2.742 2.804 2.700 2.734 1,394,915 +0.09(+3.48%)
Jul 13, 2016 2.484 2.776 2.450 2.642 1,540,565 +0.12(+4.68%)
Jul 12, 2016 2.186 2.588 2.178 2.524 2,311,520 +0.42(+20.08%)
Jul 11, 2016 2.000 2.164 2.000 2.102 1,270,120 +0.09(+4.37%)
Jul 08, 2016 1.966 2.026 1.961 2.014 837,100 +0.06(+3.28%)
Jul 07, 2016 1.960 2.034 1.932 1.950 1,511,095 -0.03(-1.32%)
Jul 06, 2016 1.916 1.982 1.880 1.976 777,415 +0.04(+2.17%)
Jul 05, 2016 2.008 2.014 1.902 1.934 1,213,085 -0.18(-8.69%)
Jul 01, 2016 2.034 2.118 2.118 2.118 1,344,000 +0.00(+0.00%)
Jun 30, 2016 2.028 2.173 1.939 2.118 1,119,260 +0.03(+1.24%)
Jun 29, 2016 2.278 2.358 1.926 2.092 2,858,005 -0.12(-5.42%)
Jun 28, 2016 2.100 2.228 2.078 2.212 2,027,165 +0.31(+16.05%)
Jun 27, 2016 2.148 2.200 1.762 1.906 2,166,245 -0.23(-10.93%)
Jun 24, 2016 2.040 2.194 1.992 2.140 3,023,035 +0.12(+5.73%)
Jun 23, 2016 1.844 2.042 1.796 2.024 2,766,740 +0.25(+13.96%)
Jun 22, 2016 1.696 1.864 1.692 1.776 4,079,985 +0.15(+8.96%)
Jun 21, 2016 1.634 1.692 1.476 1.630 3,044,990 +0.06(+3.95%)
Jun 20, 2016 1.554 1.600 1.454 1.568 2,542,170 +0.07(+4.95%)
Jun 17, 2016 1.432 1.514 1.426 1.494 1,568,205 +0.09(+6.56%)
Jun 16, 2016 1.410 1.420 1.362 1.402 492,255 -0.03(-2.23%)
Jun 15, 2016 1.398 1.456 1.380 1.434 1,314,555 +0.06(+4.22%)
Jun 14, 2016 1.432 1.456 1.354 1.376 601,515 -0.06(-3.91%)
Jun 13, 2016 1.438 1.460 1.416 1.432 359,780 -0.05(-3.37%)
Jun 10, 2016 1.564 1.590 1.464 1.482 833,520 -0.16(-9.63%)
Jun 09, 2016 1.566 1.662 1.560 1.640 2,388,460 +0.14(+9.63%)
Jun 08, 2016 1.432 1.512 1.424 1.496 2,125,970 +0.11(+7.78%)
Jun 07, 2016 1.350 1.396 1.350 1.388 1,007,000 +0.04(+3.27%)
Jun 06, 2016 1.338 1.386 1.338 1.344 926,230 +0.03(+2.60%)
Jun 03, 2016 1.350 1.386 1.310 1.310 883,270 +0.01(+0.92%)
Jun 02, 2016 1.292 1.304 1.266 1.298 670,015 +0.00(+0.31%)
Jun 01, 2016 1.288 1.294 1.256 1.294 831,520 +0.01(+0.47%)
May 31, 2016 1.336 1.348 1.240 1.288 1,223,245 -0.09(-6.26%)
May 27, 2016 1.360 1.374 1.374 1.374 579,000 +0.02(+1.18%)
May 26, 2016 1.364 1.434 1.330 1.358 580,880 -0.03(-2.44%)
May 25, 2016 1.418 1.430 1.374 1.392 500,370 +0.00(+0.29%)
May 24, 2016 1.514 1.514 1.360 1.388 1,213,895 -0.11(-7.34%)
May 23, 2016 1.478 1.546 1.464 1.498 593,610 +0.01(+0.54%)
May 20, 2016 1.502 1.534 1.472 1.490 449,380 -0.02(-1.19%)
May 19, 2016 1.500 1.508 1.446 1.508 509,610 -0.04(-2.33%)
May 18, 2016 1.546 1.584 1.518 1.544 1,050,265 -0.02(-1.53%)
May 17, 2016 1.626 1.664 1.558 1.568 1,104,195 -0.10(-6.22%)
May 16, 2016 1.682 1.742 1.636 1.672 1,117,370 -0.00(-0.12%)
May 13, 2016 1.752 1.794 1.640 1.674 939,775 -0.11(-6.06%)
May 12, 2016 1.770 1.818 1.666 1.782 1,933,670 +0.18(+11.51%)
May 11, 2016 1.592 1.662 1.542 1.598 790,615 +0.07(+4.72%)
May 10, 2016 1.506 1.542 1.500 1.526 754,405 +0.03(+2.14%)
May 09, 2016 1.508 1.520 1.412 1.494 838,475 -0.01(-0.40%)
May 06, 2016 1.492 1.610 1.480 1.500 688,200 -0.03(-1.83%)
May 05, 2016 1.702 1.738 1.472 1.528 1,967,060 -0.28(-15.67%)
May 04, 2016 1.200 1.860 1.200 1.812 6,226,620 +0.40(+28.69%)
May 03, 2016 1.412 1.432 1.372 1.408 713,970 -0.03(-2.36%)
May 02, 2016 1.372 1.470 1.336 1.442 1,043,145 +0.03(+2.12%)
Apr 29, 2016 1.416 1.424 1.350 1.412 1,051,680 +0.03(+1.88%)
Apr 28, 2016 1.416 1.426 1.376 1.386 527,720 -0.02(-1.42%)
Apr 27, 2016 1.410 1.426 1.384 1.406 691,455 -0.01(-0.42%)
Apr 26, 2016 1.374 1.418 1.330 1.412 1,088,745 +0.04(+3.07%)
Apr 25, 2016 1.418 1.432 1.352 1.370 1,086,465 -0.05(-3.39%)
Apr 22, 2016 1.424 1.460 1.386 1.418 1,009,380 -0.03(-2.34%)
Apr 21, 2016 1.460 1.478 1.406 1.452 438,280 +0.00(+0.14%)
Apr 20, 2016 1.492 1.542 1.432 1.450 1,334,735 -0.05(-3.59%)
Apr 19, 2016 1.380 1.516 1.376 1.504 2,220,675 +0.13(+9.62%)
Apr 18, 2016 1.400 1.436 1.364 1.372 805,780 -0.08(-5.51%)
Apr 15, 2016 1.464 1.464 1.402 1.452 684,345 +0.02(+1.40%)
Apr 14, 2016 1.484 1.536 1.396 1.432 1,117,745 -0.03(-2.19%)
Apr 13, 2016 1.318 1.536 1.318 1.464 1,956,365 +0.15(+11.59%)
Apr 12, 2016 1.314 1.322 1.242 1.312 1,215,305 +0.00(+0.00%)
Apr 11, 2016 1.350 1.360 1.292 1.312 768,610 -0.01(-0.61%)
Apr 08, 2016 1.328 1.362 1.296 1.320 1,183,735 +0.05(+3.94%)
Apr 07, 2016 1.324 1.360 1.267 1.270 1,076,255 -0.08(-5.93%)
Apr 06, 2016 1.358 1.386 1.328 1.350 633,475 -0.02(-1.60%)
Apr 05, 2016 1.324 1.418 1.322 1.372 900,960 -0.01(-0.58%)
Apr 04, 2016 1.518 1.528 1.368 1.380 2,415,345 -0.13(-8.49%)
Apr 01, 2016 1.490 1.566 1.462 1.508 1,707,835 +0.00(+0.13%)
Mar 31, 2016 1.620 1.628 1.468 1.506 2,194,110 -0.13(-7.72%)
Mar 30, 2016 1.642 1.746 1.624 1.632 2,381,255 -0.17(-9.23%)
Mar 29, 2016 1.806 1.834 1.740 1.798 1,228,925 -0.01(-0.55%)
Mar 28, 2016 1.858 1.890 1.778 1.808 2,381,040 +0.15(+9.31%)
Mar 24, 2016 1.688 1.654 1.654 1.654 543,500 -0.09(-5.05%)
Mar 23, 2016 1.864 1.866 1.736 1.742 876,760 -0.08(-4.29%)
Mar 22, 2016 1.574 1.930 1.574 1.820 2,476,230 +0.21(+13.04%)
Mar 21, 2016 1.616 1.674 1.524 1.610 1,191,375 -0.03(-1.95%)
Mar 18, 2016 1.628 1.668 1.592 1.642 955,830 -0.02(-1.08%)
Mar 17, 2016 1.558 1.698 1.490 1.660 1,669,145 +0.24(+17.23%)
Mar 16, 2016 1.346 1.433 1.273 1.416 1,132,260 -0.03(-1.80%)
Mar 15, 2016 1.560 1.584 1.400 1.442 907,980 -0.23(-13.76%)
Mar 14, 2016 1.782 1.782 1.638 1.672 398,975 -0.16(-8.63%)
Mar 11, 2016 1.940 1.992 1.766 1.830 1,141,335 -0.06(-2.97%)
Mar 10, 2016 1.758 1.904 1.674 1.886 2,236,725 +0.14(+8.02%)
Mar 09, 2016 1.814 1.826 1.736 1.746 573,575 +0.00(+0.00%)
Mar 08, 2016 1.708 1.800 1.672 1.746 602,680 -0.02(-1.36%)
Mar 07, 2016 1.800 1.824 1.626 1.770 842,990 +0.07(+3.87%)
Mar 04, 2016 2.034 2.276 1.638 1.704 5,967,610 -0.31(-15.48%)
Mar 03, 2016 1.426 2.040 1.424 2.016 6,559,980 +0.61(+43.18%)
Mar 02, 2016 1.336 1.410 1.282 1.408 1,810,000 +0.26(+22.43%)
Mar 01, 2016 1.132 1.162 1.100 1.150 596,280 -0.01(-0.52%)
Feb 29, 2016 1.164 1.178 1.126 1.156 1,268,175 +0.08(+7.66%)
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.