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

9.040 USD +0.360 (+4.15%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.84 18.90 18.09 18.17 1,131,124 -1.19(-6.15%)
Oct 30, 2019 18.79 19.36 18.67 19.36 985,248 +0.23(+1.20%)
Oct 29, 2019 18.52 19.27 18.47 19.13 750,166 +0.50(+2.68%)
Oct 28, 2019 18.42 18.83 18.23 18.63 493,481 +0.40(+2.19%)
Oct 25, 2019 18.49 18.77 18.15 18.23 631,400 -0.13(-0.71%)
Oct 24, 2019 18.60 18.62 18.19 18.36 571,825 +0.01(+0.05%)
Oct 23, 2019 18.09 18.49 18.09 18.35 623,169 +0.17(+0.94%)
Oct 22, 2019 17.14 18.18 17.12 18.18 736,259 +1.17(+6.88%)
Oct 21, 2019 17.02 17.13 16.93 17.01 554,040 -0.12(-0.70%)
Oct 18, 2019 17.22 17.44 17.13 17.13 647,900 -0.06(-0.35%)
Oct 17, 2019 17.36 17.40 16.98 17.19 582,699 +0.08(+0.47%)
Oct 16, 2019 16.82 17.12 16.70 17.11 445,052 +0.04(+0.23%)
Oct 15, 2019 17.20 17.29 16.82 17.07 553,666 -0.13(-0.76%)
Oct 14, 2019 16.91 17.26 16.91 17.20 552,257 +0.27(+1.59%)
Oct 11, 2019 16.37 17.01 16.28 16.93 1,653,400 +0.81(+5.02%)
Oct 10, 2019 15.64 16.84 15.64 16.12 1,838,199 -0.02(-0.12%)
Oct 09, 2019 16.15 16.44 16.04 16.14 578,988 +0.59(+3.79%)
Oct 08, 2019 15.74 16.10 15.55 15.55 328,554 -0.16(-1.02%)
Oct 07, 2019 16.23 16.37 15.66 15.71 497,370 -0.66(-4.03%)
Oct 04, 2019 16.27 16.37 16.08 16.37 1,008,300 +0.45(+2.83%)
Oct 03, 2019 15.17 16.11 15.11 15.92 1,128,533 +0.89(+5.92%)
Oct 02, 2019 14.90 15.11 14.43 15.03 630,460 -0.24(-1.57%)
Oct 01, 2019 15.31 15.38 15.15 15.27 524,777 -0.20(-1.29%)
Sep 30, 2019 15.33 15.56 15.28 15.47 786,558 +0.09(+0.59%)
Sep 27, 2019 15.51 15.62 15.06 15.38 3,501,100 -1.06(-6.45%)
Sep 26, 2019 16.23 16.50 16.16 16.44 946,192 +0.39(+2.43%)
Sep 25, 2019 15.34 16.11 15.34 16.05 435,491 +0.60(+3.88%)
Sep 24, 2019 15.68 15.70 15.41 15.45 352,297 -0.08(-0.52%)
Sep 23, 2019 15.65 15.73 15.45 15.53 456,201 -0.35(-2.20%)
Sep 20, 2019 16.23 16.33 15.61 15.88 737,900 -0.50(-3.05%)
Sep 19, 2019 16.45 16.77 16.23 16.38 516,117 +0.10(+0.61%)
Sep 18, 2019 16.55 16.63 16.00 16.28 553,124 -0.25(-1.51%)
Sep 17, 2019 15.78 16.64 15.70 16.53 862,740 +0.82(+5.22%)
Sep 16, 2019 15.90 16.18 15.62 15.71 1,148,857 -1.34(-7.86%)
Sep 13, 2019 18.02 18.06 16.91 17.05 781,400 -0.54(-3.07%)
Sep 12, 2019 17.34 17.68 16.90 17.59 979,616 +0.80(+4.76%)
Sep 11, 2019 16.29 16.92 16.20 16.79 738,195 +0.88(+5.53%)
Sep 10, 2019 15.71 16.07 15.53 15.91 980,356 -0.12(-0.75%)
Sep 09, 2019 16.40 16.85 15.87 16.03 789,474 -0.62(-3.72%)
Sep 06, 2019 17.41 17.50 16.55 16.65 1,262,500 +0.18(+1.09%)
Sep 05, 2019 16.36 16.53 16.02 16.47 1,021,487 +0.94(+6.05%)
Sep 04, 2019 15.45 15.65 15.36 15.53 648,954 +0.34(+2.24%)
Sep 03, 2019 15.58 16.01 15.13 15.19 1,989,330 -0.88(-5.48%)
Aug 30, 2019 16.42 16.49 16.00 16.07 1,194,300 -0.05(-0.31%)
Aug 29, 2019 15.65 16.22 15.37 16.12 1,997,153 +0.52(+3.33%)
Aug 28, 2019 15.74 15.96 15.57 15.60 1,002,735 -0.14(-0.89%)
Aug 27, 2019 15.92 16.25 15.49 15.74 1,421,276 -0.04(-0.25%)
Aug 26, 2019 16.35 16.55 15.65 15.78 1,257,522 -0.30(-1.87%)
Aug 23, 2019 16.23 16.93 15.85 16.08 2,533,200 -0.26(-1.59%)
Aug 22, 2019 17.18 17.38 16.34 16.34 2,254,162 -1.22(-6.95%)
Aug 21, 2019 17.59 17.79 17.23 17.56 2,609,205 +0.14(+0.80%)
Aug 20, 2019 16.89 17.60 16.56 17.42 3,074,395 +0.23(+1.34%)
Aug 19, 2019 17.81 17.96 16.99 17.19 2,256,083 -0.24(-1.38%)
Aug 16, 2019 18.00 18.16 17.36 17.43 1,168,700 -0.35(-1.97%)
Aug 15, 2019 18.16 18.45 17.71 17.78 1,479,769 -0.15(-0.84%)
Aug 14, 2019 18.56 18.67 17.74 17.93 1,236,356 -1.34(-6.95%)
Aug 13, 2019 18.97 19.54 18.68 19.27 2,538,334 +0.25(+1.31%)
Aug 12, 2019 19.04 19.28 18.75 19.02 986,118 -1.43(-6.99%)
Aug 09, 2019 20.17 20.62 20.14 20.45 1,227,100 +0.28(+1.39%)
Aug 08, 2019 20.34 20.38 20.04 20.17 747,922 +0.27(+1.36%)
Aug 07, 2019 20.16 20.23 19.42 19.90 1,087,789 -0.70(-3.40%)
Aug 06, 2019 20.93 21.00 20.59 20.60 913,031 +0.03(+0.15%)
Aug 05, 2019 20.78 20.91 20.18 20.57 893,357 -1.05(-4.86%)
Aug 02, 2019 22.57 22.66 21.23 21.62 824,500 -0.86(-3.83%)
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.