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 (%)
Aug 31, 2018 5.520 5.520 5.520 0 +0.27(+5.14%)
Aug 30, 2018 5.290 5.300 5.100 5.250 504,007 -0.18(-3.31%)
Aug 29, 2018 5.130 5.520 5.130 5.430 710,289 +0.30(+5.85%)
Aug 28, 2018 5.240 5.260 5.041 5.130 829,619 -0.12(-2.29%)
Aug 27, 2018 5.130 5.330 5.060 5.250 797,579 +0.13(+2.54%)
Aug 24, 2018 5.340 5.360 5.030 5.120 937,400 -0.07(-1.35%)
Aug 23, 2018 5.640 5.690 5.170 5.190 832,639 -0.41(-7.32%)
Aug 22, 2018 5.320 5.630 5.300 5.600 1,317,417 +0.00(+0.00%)
Aug 21, 2018 6.110 6.120 5.500 5.600 1,659,522 -0.57(-9.24%)
Aug 20, 2018 6.210 6.280 6.055 6.170 364,206 +0.00(+0.00%)
Aug 17, 2018 6.230 6.270 6.090 6.170 438,200 -0.13(-2.06%)
Aug 16, 2018 6.690 6.700 6.300 6.300 883,391 -0.09(-1.41%)
Aug 15, 2018 6.230 6.450 6.140 6.390 1,059,478 +0.00(+0.00%)
Aug 14, 2018 6.410 6.470 6.210 6.390 945,180 +0.13(+2.08%)
Aug 13, 2018 6.060 6.280 5.980 6.260 1,634,901 -0.01(-0.16%)
Aug 10, 2018 6.540 6.540 6.200 6.270 594,300 -0.54(-7.93%)
Aug 09, 2018 7.020 7.070 6.660 6.810 1,358,846 -0.22(-3.13%)
Aug 08, 2018 7.430 7.460 6.995 7.030 954,962 -0.32(-4.35%)
Aug 07, 2018 7.790 7.850 7.320 7.350 802,333 -0.31(-4.05%)
Aug 06, 2018 7.840 7.870 7.620 7.660 662,170 -0.14(-1.79%)
Aug 03, 2018 7.360 7.820 7.320 7.800 793,300 +0.69(+9.70%)
Aug 02, 2018 7.110 7.450 6.965 7.110 1,032,602 -0.08(-1.11%)
Aug 01, 2018 7.170 7.370 7.020 7.190 621,494 -0.14(-1.91%)
Jul 31, 2018 7.590 7.630 7.240 7.330 896,396 -0.41(-5.30%)
Jul 30, 2018 7.960 8.000 7.650 7.740 570,983 -0.18(-2.27%)
Jul 27, 2018 7.900 8.000 7.845 7.920 408,700 +0.12(+1.54%)
Jul 26, 2018 7.880 7.910 7.660 7.800 590,488 -0.09(-1.14%)
Jul 25, 2018 7.580 7.960 7.574 7.890 1,270,182 +0.50(+6.77%)
Jul 24, 2018 7.360 7.520 7.310 7.390 1,135,600 +0.20(+2.78%)
Jul 23, 2018 7.120 7.200 6.960 7.190 638,389 +0.10(+1.41%)
Jul 20, 2018 7.190 7.380 7.070 7.090 1,560,060 +0.53(+8.08%)
Jul 19, 2018 6.540 6.624 6.390 6.560 781,041 -0.26(-3.81%)
Jul 18, 2018 6.860 6.860 6.660 6.820 672,655 +0.14(+2.10%)
Jul 17, 2018 6.700 7.050 6.610 6.680 2,446,700 +0.30(+4.70%)
Jul 16, 2018 6.050 6.430 6.010 6.380 1,361,294 +0.54(+9.25%)
Jul 13, 2018 5.660 5.860 5.630 5.840 360,598 +0.19(+3.36%)
Jul 12, 2018 5.590 5.730 5.540 5.650 414,720 +0.20(+3.67%)
Jul 11, 2018 5.590 5.720 5.450 5.450 314,766 -0.28(-4.89%)
Jul 10, 2018 5.740 5.810 5.550 5.730 373,894 +0.01(+0.17%)
Jul 09, 2018 5.790 5.810 5.500 5.720 371,791 -0.04(-0.69%)
Jul 06, 2018 5.450 5.770 5.430 5.760 496,841 +0.39(+7.26%)
Jul 05, 2018 5.460 5.460 5.200 5.370 309,648 -0.01(-0.19%)
Jul 03, 2018 5.380 5.380 5.380 0 +0.24(+4.67%)
Jul 02, 2018 5.210 5.220 5.080 5.140 409,199 -0.20(-3.75%)
Jun 29, 2018 5.540 5.560 5.275 5.340 599,921 -0.12(-2.20%)
Jun 28, 2018 5.240 5.575 5.240 5.460 796,620 +0.31(+6.02%)
Jun 27, 2018 5.390 5.390 5.060 5.150 1,035,890 -0.35(-6.36%)
Jun 26, 2018 5.550 5.570 5.400 5.500 697,047 -0.12(-2.14%)
Jun 25, 2018 5.860 5.920 5.520 5.620 584,212 -0.20(-3.44%)
Jun 22, 2018 6.040 6.060 5.750 5.820 665,185 -0.25(-4.12%)
Jun 21, 2018 6.190 6.190 5.930 6.070 510,621 -0.12(-1.94%)
Jun 20, 2018 6.440 6.590 6.170 6.190 682,861 -0.07(-1.12%)
Jun 19, 2018 5.830 6.460 5.755 6.260 783,057 +0.33(+5.56%)
Jun 18, 2018 5.990 6.060 5.865 5.930 533,245 -0.24(-3.89%)
Jun 15, 2018 6.245 5.950 6.170 603,530 -0.12(-1.91%)
Jun 14, 2018 6.810 6.890 6.270 6.290 564,354 -0.42(-6.26%)
Jun 13, 2018 6.690 6.870 6.490 6.710 798,895 +0.15(+2.29%)
Jun 12, 2018 6.600 6.760 6.440 6.560 600,465 +0.01(+0.15%)
Jun 11, 2018 6.860 6.940 6.480 6.550 812,087 +0.02(+0.31%)
Jun 08, 2018 6.470 6.630 6.077 6.530 810,178 +0.30(+4.82%)
Jun 07, 2018 6.400 6.440 5.842 6.230 1,378,175 -0.47(-7.01%)
Jun 06, 2018 6.650 6.700 832,540 -0.36(-5.10%)
Jun 05, 2018 7.380 7.440 7.014 7.060 687,240 -0.51(-6.74%)
Jun 04, 2018 7.160 7.640 7.160 7.570 630,349 +0.59(+8.45%)
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.