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

9.030 USD +0.350 (+4.03%)
Streaming Delayed Price Updated: 2:42 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.780 6.950 6.620 6.780 2,894,921 -0.14(-2.02%)
Jun 29, 2020 6.770 6.960 6.530 6.920 1,667,339 +0.22(+3.28%)
Jun 26, 2020 6.970 7.050 6.634 6.700 1,723,400 -0.44(-6.16%)
Jun 25, 2020 6.940 7.340 6.650 7.140 2,700,596 +0.36(+5.31%)
Jun 24, 2020 7.360 7.440 6.680 6.780 3,601,677 -0.96(-12.40%)
Jun 23, 2020 6.980 7.770 6.780 7.740 4,368,622 +0.98(+14.50%)
Jun 22, 2020 6.950 7.005 6.632 6.760 1,384,227 -0.23(-3.29%)
Jun 19, 2020 7.150 7.160 6.790 6.990 2,008,000 +0.07(+1.01%)
Jun 18, 2020 6.920 7.260 6.820 6.920 1,416,071 -0.20(-2.81%)
Jun 17, 2020 7.200 7.370 6.970 7.120 2,432,496 -0.18(-2.47%)
Jun 16, 2020 8.260 8.380 7.220 7.300 4,112,143 -0.27(-3.57%)
Jun 15, 2020 6.560 7.780 6.480 7.570 3,667,358 +0.22(+2.99%)
Jun 12, 2020 7.480 7.935 7.150 7.350 5,307,300 +0.78(+11.87%)
Jun 11, 2020 6.660 7.300 6.320 6.570 4,603,817 -1.50(-18.59%)
Jun 10, 2020 9.380 9.430 8.070 8.070 4,540,562 -1.17(-12.66%)
Jun 09, 2020 8.800 10.27 8.560 9.240 5,695,284 -0.62(-6.29%)
Jun 08, 2020 8.250 9.890 8.230 9.860 6,497,859 +2.30(+30.42%)
Jun 05, 2020 7.410 7.670 7.260 7.560 5,490,800 +0.93(+14.03%)
Jun 04, 2020 6.770 7.210 6.560 6.630 6,003,229 -0.27(-3.91%)
Jun 03, 2020 6.420 7.060 6.310 6.900 7,555,043 +1.06(+18.15%)
Jun 02, 2020 5.060 5.840 5.010 5.840 4,799,815 +1.01(+20.91%)
Jun 01, 2020 4.630 4.880 4.590 4.830 1,979,904 +0.43(+9.77%)
May 29, 2020 4.360 4.480 4.240 4.400 1,623,200 -0.10(-2.22%)
May 28, 2020 4.580 4.685 4.445 4.500 1,411,766 -0.19(-4.05%)
May 27, 2020 4.670 4.780 4.470 4.690 2,256,418 +0.14(+3.08%)
May 26, 2020 4.820 4.860 4.510 4.550 1,856,795 +0.19(+4.36%)
May 22, 2020 4.400 4.460 4.230 4.360 1,268,900 -0.13(-2.90%)
May 21, 2020 4.800 4.970 4.450 4.490 2,342,055 +0.00(+0.00%)
May 20, 2020 4.340 4.855 4.270 4.490 3,789,425 +0.43(+10.59%)
May 19, 2020 4.320 4.400 4.005 4.060 1,949,392 -0.36(-8.14%)
May 18, 2020 4.030 4.450 3.990 4.420 1,956,436 +0.69(+18.50%)
May 15, 2020 3.590 3.900 3.530 3.730 1,576,600 +0.10(+2.75%)
May 14, 2020 3.300 3.670 3.220 3.630 2,089,085 +0.21(+6.14%)
May 13, 2020 3.510 3.520 3.310 3.420 1,536,927 -0.01(-0.29%)
May 12, 2020 3.760 3.790 3.400 3.430 1,508,010 -0.26(-7.05%)
May 11, 2020 3.700 3.795 3.570 3.690 1,230,954 -0.24(-6.11%)
May 08, 2020 3.800 3.930 3.735 3.930 1,518,900 +0.19(+5.08%)
May 07, 2020 4.010 4.020 3.710 3.740 1,877,957 -0.37(-9.00%)
May 06, 2020 4.070 4.260 4.033 4.110 1,237,188 -0.18(-4.20%)
May 05, 2020 4.200 4.335 4.130 4.290 1,448,827 +0.21(+5.15%)
May 04, 2020 4.060 4.110 3.890 4.080 1,217,184 -0.19(-4.45%)
May 01, 2020 4.420 4.445 3.980 4.270 1,217,900 -0.34(-7.38%)
Apr 30, 2020 4.780 4.870 4.540 4.610 1,673,349 -0.44(-8.71%)
Apr 29, 2020 4.570 5.085 4.560 5.050 3,150,052 +0.63(+14.25%)
Apr 28, 2020 4.040 4.490 4.020 4.420 2,653,221 +0.46(+11.62%)
Apr 27, 2020 3.870 3.960 3.740 3.960 1,691,230 +0.18(+4.76%)
Apr 24, 2020 4.020 4.050 3.720 3.780 2,246,500 -0.57(-13.10%)
Apr 23, 2020 4.430 4.590 4.330 4.350 1,215,928 -0.04(-0.91%)
Apr 22, 2020 4.430 4.530 4.340 4.390 714,735 +0.23(+5.53%)
Apr 21, 2020 4.400 4.495 4.090 4.160 698,195 -0.39(-8.57%)
Apr 20, 2020 4.420 4.620 4.370 4.550 1,008,108 -0.09(-1.94%)
Apr 17, 2020 4.670 4.700 4.440 4.640 1,604,100 +0.15(+3.34%)
Apr 16, 2020 4.720 4.720 4.400 4.490 1,364,008 -0.15(-3.23%)
Apr 15, 2020 4.430 4.680 4.250 4.640 1,826,967 +0.19(+4.27%)
Apr 14, 2020 4.560 4.640 4.360 4.450 1,485,825 +0.06(+1.37%)
Apr 13, 2020 4.460 4.460 4.040 4.390 1,014,888 -0.18(-3.94%)
Apr 09, 2020 4.800 4.860 4.430 4.570 3,740,200 -0.05(-1.08%)
Apr 08, 2020 4.040 4.720 4.010 4.620 1,846,026 +0.49(+11.86%)
Apr 07, 2020 4.180 4.320 4.040 4.130 2,578,422 +0.33(+8.68%)
Apr 06, 2020 3.870 3.990 3.635 3.800 1,313,359 +0.28(+7.95%)
Apr 03, 2020 3.660 3.760 3.360 3.520 1,442,100 -0.22(-5.88%)
Apr 02, 2020 4.020 4.060 3.610 3.740 1,707,671 +0.03(+0.81%)
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.