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

9.070 USD +0.390 (+4.49%)
Streaming Delayed Price Updated: 2:30 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.00 10.10 9.530 9.910 1,910,432 +0.00(+0.00%)
Oct 30, 2018 9.340 9.910 9.280 9.910 1,472,120 +0.69(+7.48%)
Oct 29, 2018 10.23 10.34 8.973 9.220 1,966,223 -0.75(-7.52%)
Oct 26, 2018 8.960 9.970 8.940 9.970 1,798,300 +1.03(+11.52%)
Oct 25, 2018 8.740 9.140 8.630 8.940 1,203,382 +0.40(+4.68%)
Oct 24, 2018 8.880 9.030 8.515 8.540 2,123,089 -0.37(-4.15%)
Oct 23, 2018 8.740 8.920 8.580 8.910 1,422,685 -0.06(-0.67%)
Oct 22, 2018 8.920 9.000 8.790 8.970 638,029 +0.25(+2.87%)
Oct 19, 2018 8.840 9.010 8.550 8.720 877,300 +0.11(+1.28%)
Oct 18, 2018 8.820 9.060 8.610 8.610 920,211 -0.17(-1.94%)
Oct 17, 2018 8.420 9.130 8.371 8.780 1,646,305 +0.17(+1.97%)
Oct 16, 2018 8.050 8.610 7.960 8.610 2,190,278 +1.17(+15.73%)
Oct 15, 2018 7.310 7.720 7.300 7.440 1,499,745 +0.07(+0.95%)
Oct 12, 2018 7.550 7.620 7.210 7.370 826,000 +0.25(+3.51%)
Oct 11, 2018 7.320 7.390 7.020 7.120 614,231 +0.14(+2.01%)
Oct 10, 2018 7.550 7.580 6.970 6.980 1,262,734 -0.95(-11.98%)
Oct 09, 2018 7.660 8.070 7.480 7.930 1,619,603 +0.26(+3.39%)
Oct 08, 2018 7.170 7.740 7.040 7.670 2,970,652 +1.26(+19.66%)
Oct 05, 2018 6.330 6.450 6.180 6.410 1,075,700 +0.21(+3.39%)
Oct 04, 2018 6.070 6.320 5.890 6.200 1,288,125 -0.02(-0.32%)
Oct 03, 2018 6.660 6.660 6.180 6.220 2,327,911 +0.35(+5.96%)
Oct 02, 2018 5.610 5.910 5.610 5.870 1,634,712 +0.59(+11.17%)
Oct 01, 2018 5.540 5.555 5.280 5.280 514,780 -0.18(-3.30%)
Sep 28, 2018 5.660 5.830 5.440 5.460 864,900 -0.39(-6.67%)
Sep 27, 2018 5.660 5.850 5.610 5.850 1,314,817 +0.40(+7.34%)
Sep 26, 2018 5.460 5.550 5.390 5.450 827,367 +0.15(+2.83%)
Sep 25, 2018 5.030 5.369 4.930 5.300 848,373 +0.02(+0.38%)
Sep 24, 2018 5.620 5.680 5.220 5.280 817,026 -0.38(-6.71%)
Sep 21, 2018 5.570 5.790 5.560 5.660 1,209,200 +0.22(+4.04%)
Sep 20, 2018 5.350 5.460 5.250 5.440 865,055 +0.34(+6.67%)
Sep 19, 2018 5.000 5.238 4.970 5.100 759,005 +0.07(+1.39%)
Sep 18, 2018 4.990 5.120 4.910 5.030 762,948 +0.16(+3.29%)
Sep 17, 2018 4.470 4.980 4.470 4.870 1,147,305 +0.33(+7.27%)
Sep 14, 2018 4.530 4.590 4.430 4.540 533,400 +0.05(+1.11%)
Sep 13, 2018 4.590 4.660 4.440 4.490 918,245 -0.21(-4.47%)
Sep 12, 2018 4.720 4.820 4.680 4.700 590,061 +0.03(+0.64%)
Sep 11, 2018 4.750 4.820 4.660 4.670 675,515 -0.33(-6.60%)
Sep 10, 2018 5.070 5.140 4.870 5.000 971,565 -0.42(-7.75%)
Sep 07, 2018 4.910 5.500 4.910 5.420 1,106,900 +0.51(+10.39%)
Sep 06, 2018 4.910 4.950 4.670 4.910 827,911 +0.05(+1.03%)
Sep 05, 2018 4.870 4.955 4.771 4.860 768,068 -0.05(-1.02%)
Sep 04, 2018 5.240 5.260 4.880 4.910 996,730 -0.61(-11.05%)
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%)
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.