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

9.050 USD +0.370 (+4.26%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.02 16.29 15.93 16.03 797,700 -0.40(-2.43%)
Jan 30, 2020 15.63 16.52 15.63 16.43 1,645,858 -0.09(-0.54%)
Jan 29, 2020 17.18 17.25 16.51 16.52 682,577 -0.70(-4.07%)
Jan 28, 2020 16.92 17.47 16.78 17.22 888,368 +0.40(+2.38%)
Jan 27, 2020 17.28 17.32 16.70 16.82 1,451,939 -1.21(-6.71%)
Jan 24, 2020 18.43 18.53 17.75 18.03 759,300 -0.65(-3.48%)
Jan 23, 2020 17.77 18.73 17.55 18.68 1,064,109 +1.02(+5.78%)
Jan 22, 2020 18.02 18.04 17.36 17.66 694,326 +0.39(+2.26%)
Jan 21, 2020 17.76 17.81 17.14 17.27 742,293 -0.86(-4.74%)
Jan 17, 2020 17.86 18.16 17.74 18.13 445,100 +0.70(+4.02%)
Jan 16, 2020 17.82 17.94 17.33 17.43 569,447 -0.24(-1.36%)
Jan 15, 2020 17.99 18.06 17.57 17.67 581,111 -0.73(-3.97%)
Jan 14, 2020 18.30 18.42 18.15 18.40 576,640 +0.16(+0.88%)
Jan 13, 2020 18.29 18.39 18.08 18.24 582,502 +0.10(+0.55%)
Jan 10, 2020 18.26 18.39 18.10 18.14 704,300 +0.31(+1.74%)
Jan 09, 2020 17.92 18.10 17.64 17.83 807,202 +0.09(+0.51%)
Jan 08, 2020 17.21 17.95 17.14 17.74 1,297,947 +0.80(+4.72%)
Jan 07, 2020 16.81 17.12 16.72 16.94 589,629 +0.09(+0.53%)
Jan 06, 2020 17.20 17.24 16.82 16.85 1,054,774 -0.82(-4.64%)
Jan 03, 2020 17.84 17.97 17.67 17.67 800,700 -0.77(-4.18%)
Jan 02, 2020 18.21 18.51 18.21 18.44 733,770 +0.37(+2.05%)
Dec 31, 2019 18.15 18.21 17.80 18.07 356,400 -0.20(-1.09%)
Dec 30, 2019 18.49 18.49 18.14 18.27 555,940 +0.16(+0.88%)
Dec 27, 2019 18.14 18.23 17.98 18.11 298,900 +0.00(+0.00%)
Dec 26, 2019 17.99 18.12 17.96 18.11 180,304 +0.41(+2.32%)
Dec 24, 2019 17.90 17.96 17.69 17.70 100,300 -0.13(-0.73%)
Dec 23, 2019 17.91 18.01 17.76 17.83 319,346 +0.26(+1.48%)
Dec 20, 2019 17.63 17.75 17.40 17.57 419,600 -0.23(-1.29%)
Dec 19, 2019 17.20 18.03 17.20 17.80 801,025 +0.48(+2.77%)
Dec 18, 2019 17.40 17.42 17.04 17.32 480,871 +0.05(+0.29%)
Dec 17, 2019 17.45 17.58 17.04 17.27 555,520 -0.62(-3.47%)
Dec 16, 2019 17.98 18.03 17.85 17.89 683,594 +0.27(+1.53%)
Dec 13, 2019 17.46 17.83 17.38 17.62 1,090,900 +0.14(+0.80%)
Dec 12, 2019 17.21 17.51 17.18 17.48 1,140,825 +0.33(+1.92%)
Dec 11, 2019 17.25 17.32 17.08 17.15 1,216,198 +0.27(+1.60%)
Dec 10, 2019 17.19 17.27 16.55 16.88 1,423,558 -0.81(-4.58%)
Dec 09, 2019 17.86 18.30 17.69 17.69 984,139 +0.30(+1.73%)
Dec 06, 2019 16.64 17.40 16.44 17.39 813,100 +1.07(+6.56%)
Dec 05, 2019 16.26 16.46 16.20 16.32 281,902 +0.03(+0.18%)
Dec 04, 2019 16.66 16.73 16.29 16.29 921,998 -0.24(-1.45%)
Dec 03, 2019 16.18 16.53 16.08 16.53 636,192 +0.65(+4.09%)
Dec 02, 2019 15.99 16.21 15.88 15.88 395,646 -0.25(-1.55%)
Nov 29, 2019 16.22 16.40 16.09 16.13 342,800 +0.62(+4.00%)
Nov 27, 2019 15.68 15.68 15.35 15.51 407,800 -0.12(-0.77%)
Nov 26, 2019 15.56 15.67 15.36 15.63 1,278,667 -0.76(-4.64%)
Nov 25, 2019 16.41 16.56 16.33 16.39 371,577 -0.16(-0.97%)
Nov 22, 2019 16.34 16.61 16.31 16.55 402,400 +0.53(+3.31%)
Nov 21, 2019 16.30 16.40 15.85 16.02 1,078,006 -0.01(-0.06%)
Nov 20, 2019 16.15 16.33 15.82 16.03 332,896 -0.17(-1.05%)
Nov 19, 2019 16.34 16.38 16.00 16.20 456,116 -0.09(-0.55%)
Nov 18, 2019 16.58 16.62 16.29 16.29 523,295 -0.44(-2.63%)
Nov 15, 2019 16.24 16.89 16.24 16.73 708,500 +0.52(+3.21%)
Nov 14, 2019 15.93 16.28 15.88 16.21 904,650 +0.47(+2.99%)
Nov 13, 2019 15.52 15.78 15.38 15.74 627,261 +0.01(+0.06%)
Nov 12, 2019 16.23 16.26 15.73 15.73 1,019,232 -0.67(-4.09%)
Nov 11, 2019 16.06 16.44 15.96 16.40 779,886 +0.20(+1.23%)
Nov 08, 2019 16.79 16.89 16.17 16.20 1,037,900 -1.05(-6.09%)
Nov 07, 2019 17.01 17.35 16.77 17.25 652,627 +0.12(+0.70%)
Nov 06, 2019 17.19 17.29 16.72 17.13 994,462 -0.19(-1.10%)
Nov 05, 2019 17.76 17.76 17.25 17.32 1,026,515 -0.37(-2.09%)
Nov 04, 2019 18.42 18.43 17.64 17.69 737,223 -0.60(-3.28%)
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.