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 (%)
Feb 28, 2017 5.600 5.666 5.532 5.548 468,900 -0.09(-1.60%)
Feb 27, 2017 5.320 5.688 5.320 5.638 910,150 +0.21(+3.95%)
Feb 24, 2017 5.536 5.660 5.362 5.424 1,052,875 -0.34(-5.87%)
Feb 23, 2017 5.984 5.990 5.610 5.762 1,772,275 -0.10(-1.71%)
Feb 22, 2017 5.500 5.920 5.450 5.862 2,412,040 +0.33(+5.89%)
Feb 21, 2017 6.348 6.364 5.482 5.536 3,049,425 -0.17(-3.05%)
Feb 17, 2017 5.710 5.710 5.710 0 +0.47(+8.93%)
Feb 16, 2017 5.334 5.414 5.208 5.242 1,568,955 +0.18(+3.47%)
Feb 15, 2017 5.002 5.110 5.002 5.066 1,550,130 +0.35(+7.33%)
Feb 14, 2017 4.520 4.787 4.428 4.720 1,056,330 +0.16(+3.60%)
Feb 13, 2017 4.554 4.610 4.494 4.556 630,535 +0.10(+2.29%)
Feb 10, 2017 4.416 4.492 4.400 4.454 1,254,130 +0.22(+5.15%)
Feb 09, 2017 4.138 4.262 4.112 4.236 728,885 +0.20(+4.90%)
Feb 08, 2017 3.900 4.070 3.874 4.038 260,990 +0.11(+2.70%)
Feb 07, 2017 3.964 3.982 3.842 3.932 394,030 +0.01(+0.20%)
Feb 06, 2017 3.982 4.008 3.872 3.924 485,040 -0.07(-1.80%)
Feb 03, 2017 4.064 4.140 3.990 3.996 360,880 -0.08(-2.06%)
Feb 02, 2017 4.064 4.122 4.008 4.080 1,750,055 +0.15(+3.76%)
Feb 01, 2017 4.020 4.038 3.746 3.932 827,705 -0.03(-0.86%)
Jan 31, 2017 4.078 4.086 3.946 3.966 1,105,510 -0.02(-0.60%)
Jan 30, 2017 3.968 4.030 3.810 3.990 1,703,915 +0.14(+3.64%)
Jan 27, 2017 3.702 3.884 3.664 3.850 695,010 +0.16(+4.22%)
Jan 26, 2017 3.856 3.862 3.666 3.694 552,975 -0.10(-2.58%)
Jan 25, 2017 3.780 3.896 3.722 3.792 463,555 +0.02(+0.42%)
Jan 24, 2017 3.640 3.800 3.626 3.776 575,110 +0.12(+3.40%)
Jan 23, 2017 3.570 3.654 3.526 3.652 556,695 +0.08(+2.18%)
Jan 20, 2017 3.390 3.578 3.376 3.574 743,945 +0.27(+8.30%)
Jan 19, 2017 3.316 3.330 3.244 3.300 560,250 -0.02(-0.66%)
Jan 18, 2017 3.398 3.436 3.310 3.322 528,390 -0.11(-3.26%)
Jan 17, 2017 3.462 3.520 3.418 3.434 465,185 -0.09(-2.44%)
Jan 13, 2017 3.520 3.520 3.520 0 -0.07(-2.06%)
Jan 12, 2017 3.554 3.644 3.540 3.594 1,548,080 +0.20(+5.77%)
Jan 11, 2017 3.138 3.416 3.112 3.398 899,545 +0.13(+4.04%)
Jan 10, 2017 3.318 3.358 3.216 3.266 675,900 +0.01(+0.43%)
Jan 09, 2017 3.284 3.352 3.238 3.252 685,710 +0.09(+2.98%)
Jan 06, 2017 3.204 3.204 3.108 3.158 442,115 -0.07(-2.05%)
Jan 05, 2017 3.308 3.322 3.200 3.224 1,202,940 -0.02(-0.74%)
Jan 04, 2017 3.170 3.258 3.140 3.248 1,176,865 +0.25(+8.27%)
Jan 03, 2017 2.860 3.012 2.830 3.000 808,380 +0.28(+10.13%)
Dec 30, 2016 2.724 2.724 2.724 0 -0.13(-4.69%)
Dec 29, 2016 2.852 2.892 2.820 2.858 721,625 -0.08(-2.66%)
Dec 28, 2016 2.932 2.962 2.864 2.936 1,078,470 +0.12(+4.41%)
Dec 27, 2016 2.710 2.854 2.692 2.812 1,612,405 +0.29(+11.32%)
Dec 23, 2016 2.526 2.526 2.526 0 +0.21(+9.26%)
Dec 22, 2016 2.416 2.422 2.308 2.312 1,110,335 -0.09(-3.91%)
Dec 21, 2016 2.488 2.500 2.390 2.406 636,535 -0.08(-3.22%)
Dec 20, 2016 2.504 2.538 2.424 2.486 734,175 +0.01(+0.24%)
Dec 19, 2016 2.532 2.550 2.456 2.480 478,675 -0.05(-1.82%)
Dec 16, 2016 2.634 2.682 2.514 2.526 694,290 -0.11(-4.17%)
Dec 15, 2016 2.536 2.682 2.530 2.636 1,298,000 +0.09(+3.37%)
Dec 14, 2016 2.768 2.784 2.542 2.550 1,401,335 -0.15(-5.70%)
Dec 13, 2016 2.710 2.788 2.676 2.704 917,670 +0.07(+2.58%)
Dec 12, 2016 2.742 2.762 2.616 2.636 882,245 -0.19(-6.72%)
Dec 09, 2016 2.820 2.884 2.770 2.826 505,920 -0.01(-0.35%)
Dec 08, 2016 2.888 2.910 2.770 2.836 860,235 -0.05(-1.60%)
Dec 07, 2016 2.902 2.970 2.828 2.882 860,960 +0.02(+0.77%)
Dec 06, 2016 2.698 2.876 2.680 2.860 971,515 +0.09(+3.25%)
Dec 05, 2016 2.822 2.866 2.734 2.770 848,550 -0.06(-2.19%)
Dec 02, 2016 2.832 2.906 2.772 2.832 657,755 -0.03(-0.91%)
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.