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 (%)
Nov 30, 2016 3.154 3.188 3.116 3.118 814,910 -0.10(-3.11%)
Nov 29, 2016 3.260 3.302 3.182 3.218 677,610 -0.06(-1.83%)
Nov 28, 2016 3.304 3.312 3.238 3.278 674,095 -0.02(-0.73%)
Nov 25, 2016 3.358 3.384 3.274 3.302 370,305 -0.18(-5.06%)
Nov 23, 2016 3.478 3.478 3.478 0 +0.03(+0.99%)
Nov 22, 2016 3.404 3.502 3.384 3.444 1,011,005 +0.15(+4.68%)
Nov 21, 2016 3.396 3.452 3.250 3.290 1,399,910 -0.05(-1.50%)
Nov 18, 2016 3.400 3.438 3.316 3.340 895,650 -0.07(-2.00%)
Nov 17, 2016 3.442 3.584 3.372 3.408 1,423,275 -0.05(-1.56%)
Nov 16, 2016 3.588 3.654 3.370 3.462 2,159,990 +0.09(+2.55%)
Nov 15, 2016 3.232 3.418 3.232 3.376 1,347,035 +0.13(+3.88%)
Nov 14, 2016 3.246 3.282 3.116 3.250 1,270,460 -0.05(-1.63%)
Nov 11, 2016 3.318 3.442 2.974 3.304 4,267,725 -0.38(-10.27%)
Nov 10, 2016 3.922 3.932 3.562 3.682 3,121,660 -0.81(-18.07%)
Nov 09, 2016 4.560 4.744 4.477 4.494 939,860 -0.35(-7.19%)
Nov 08, 2016 4.832 5.080 4.814 4.842 906,820 -0.07(-1.34%)
Nov 07, 2016 4.808 5.002 4.798 4.908 1,324,730 +0.58(+13.51%)
Nov 04, 2016 4.322 4.519 4.284 4.324 707,315 -0.09(-1.95%)
Nov 03, 2016 4.538 4.656 4.396 4.410 666,245 -0.04(-0.99%)
Nov 02, 2016 4.608 4.647 4.415 4.454 960,425 -0.16(-3.47%)
Nov 01, 2016 4.952 4.952 4.514 4.614 922,740 -0.31(-6.22%)
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%)
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.