Gol Linhas Aereas Inteligentes S.A. (NY: GOL )

9.029 USD +0.349 (+4.02%)
Streaming Delayed Price Updated: 2:37 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.900 6.215 5.900 6.100 1,256,203 +0.24(+4.10%)
Sep 29, 2020 6.090 6.135 5.835 5.860 2,051,931 -0.38(-6.09%)
Sep 28, 2020 6.570 6.760 6.180 6.240 1,579,583 -0.21(-3.26%)
Sep 25, 2020 6.340 6.520 6.310 6.450 753,400 -0.12(-1.83%)
Sep 24, 2020 6.380 6.655 6.220 6.570 923,367 +0.10(+1.55%)
Sep 23, 2020 6.700 6.770 6.420 6.470 1,196,151 -0.20(-3.00%)
Sep 22, 2020 6.890 7.010 6.590 6.670 1,117,252 -0.19(-2.77%)
Sep 21, 2020 7.200 7.230 6.830 6.860 1,938,119 -0.71(-9.38%)
Sep 18, 2020 7.990 8.000 7.450 7.570 1,402,800 -0.47(-5.85%)
Sep 17, 2020 8.010 8.280 7.960 8.040 1,295,734 -0.28(-3.37%)
Sep 16, 2020 7.930 8.405 7.891 8.320 1,408,464 +0.35(+4.39%)
Sep 15, 2020 8.180 8.230 7.910 7.970 1,000,850 -0.09(-1.12%)
Sep 14, 2020 7.690 8.100 7.560 8.060 995,136 +0.64(+8.63%)
Sep 11, 2020 7.730 7.770 7.370 7.420 1,229,600 -0.25(-3.26%)
Sep 10, 2020 7.710 8.005 7.615 7.670 1,684,949 +0.19(+2.54%)
Sep 09, 2020 7.770 7.800 7.380 7.480 1,366,792 -0.17(-2.22%)
Sep 08, 2020 7.250 7.880 7.210 7.650 1,699,540 +0.08(+1.06%)
Sep 04, 2020 7.490 7.590 7.170 7.570 1,345,000 +0.29(+3.98%)
Sep 03, 2020 7.160 7.430 7.030 7.280 1,732,681 +0.24(+3.41%)
Sep 02, 2020 7.010 7.050 6.855 7.040 1,059,502 +0.10(+1.44%)
Sep 01, 2020 6.780 7.090 6.720 6.940 1,727,573 +0.42(+6.44%)
Aug 31, 2020 6.850 6.860 6.490 6.520 890,817 -0.48(-6.86%)
Aug 28, 2020 6.640 7.015 6.550 7.000 2,057,700 +0.51(+7.86%)
Aug 27, 2020 6.390 6.570 6.330 6.490 1,556,237 +0.30(+4.85%)
Aug 26, 2020 6.470 6.470 6.145 6.190 990,623 -0.34(-5.21%)
Aug 25, 2020 6.600 6.620 6.290 6.530 1,395,452 +0.01(+0.15%)
Aug 24, 2020 6.310 6.550 6.260 6.520 1,292,788 +0.29(+4.65%)
Aug 21, 2020 6.370 6.515 6.165 6.230 1,106,900 -0.12(-1.89%)
Aug 20, 2020 6.050 6.370 5.950 6.350 1,375,606 -0.02(-0.31%)
Aug 19, 2020 6.570 6.605 6.340 6.370 1,140,673 -0.19(-2.90%)
Aug 18, 2020 6.540 6.660 6.360 6.560 1,539,428 +0.22(+3.47%)
Aug 17, 2020 6.760 6.760 6.220 6.340 1,676,990 -0.49(-7.17%)
Aug 14, 2020 6.670 6.890 6.560 6.830 1,739,100 +0.03(+0.44%)
Aug 13, 2020 6.900 7.180 6.740 6.800 1,737,604 -0.03(-0.44%)
Aug 12, 2020 7.380 7.400 6.580 6.830 2,394,902 -0.29(-4.07%)
Aug 11, 2020 6.790 7.430 6.790 7.120 2,758,321 +0.57(+8.70%)
Aug 10, 2020 6.550 6.780 6.525 6.550 1,343,100 +0.00(+0.00%)
Aug 07, 2020 6.770 6.780 6.520 6.550 672,700 -0.36(-5.21%)
Aug 06, 2020 6.580 6.960 6.520 6.910 1,216,012 +0.21(+3.13%)
Aug 05, 2020 6.730 6.800 6.610 6.700 1,149,784 +0.09(+1.36%)
Aug 04, 2020 6.480 6.735 6.470 6.610 1,090,248 +0.06(+0.92%)
Aug 03, 2020 6.710 6.780 6.550 6.550 799,055 -0.28(-4.10%)
Jul 31, 2020 7.120 7.160 6.760 6.830 1,405,700 -0.33(-4.61%)
Jul 30, 2020 7.110 7.340 7.025 7.160 1,161,965 +0.00(+0.00%)
Jul 29, 2020 7.320 7.370 7.100 7.160 1,140,956 -0.25(-3.37%)
Jul 28, 2020 7.100 7.515 7.095 7.410 976,073 +0.24(+3.35%)
Jul 27, 2020 7.120 7.250 7.000 7.170 573,182 +0.01(+0.14%)
Jul 24, 2020 7.100 7.250 6.970 7.160 1,247,900 -0.09(-1.24%)
Jul 23, 2020 7.740 7.810 7.220 7.250 1,201,075 -0.55(-7.05%)
Jul 22, 2020 7.820 8.030 7.700 7.800 1,216,223 -0.03(-0.38%)
Jul 21, 2020 7.880 8.080 7.750 7.830 1,489,707 +0.17(+2.22%)
Jul 20, 2020 7.700 7.760 7.540 7.660 672,482 -0.03(-0.39%)
Jul 17, 2020 7.880 7.910 7.640 7.690 1,897,500 -0.15(-1.91%)
Jul 16, 2020 7.970 8.030 7.790 7.840 1,208,605 -0.26(-3.21%)
Jul 15, 2020 7.920 8.130 7.735 8.100 2,313,103 +0.48(+6.30%)
Jul 14, 2020 7.340 7.700 7.180 7.620 1,384,209 +0.20(+2.70%)
Jul 13, 2020 7.910 8.020 7.410 7.420 1,796,177 -0.40(-5.12%)
Jul 10, 2020 7.320 7.970 7.270 7.820 1,783,100 +0.54(+7.42%)
Jul 09, 2020 7.530 7.760 7.270 7.280 2,702,666 -0.15(-2.02%)
Jul 08, 2020 7.600 7.600 7.340 7.430 1,198,653 -0.06(-0.80%)
Jul 07, 2020 7.540 7.770 7.390 7.490 2,043,110 -0.07(-0.93%)
Jul 06, 2020 7.510 7.680 7.360 7.560 2,704,223 +0.54(+7.69%)
Jul 02, 2020 7.430 7.494 6.960 7.020 2,032,400 -0.18(-2.50%)
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.