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

9.085 USD +0.405 (+4.67%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.670 5.750 5.380 5.470 1,718,800 -0.31(-5.36%)
Oct 29, 2020 5.459 5.915 5.390 5.780 1,553,406 -0.12(-2.03%)
Oct 28, 2020 6.260 6.262 5.870 5.900 1,721,102 -0.63(-9.65%)
Oct 27, 2020 6.770 6.820 6.530 6.530 874,191 -0.22(-3.26%)
Oct 26, 2020 6.820 6.880 6.670 6.750 1,188,913 -0.31(-4.39%)
Oct 23, 2020 7.130 7.180 6.970 7.060 974,800 -0.01(-0.14%)
Oct 22, 2020 6.960 7.120 6.960 7.070 1,136,269 +0.15(+2.17%)
Oct 21, 2020 7.020 7.035 6.900 6.920 684,501 -0.12(-1.70%)
Oct 20, 2020 7.150 7.300 6.980 7.040 1,815,273 -0.13(-1.81%)
Oct 19, 2020 7.000 7.365 6.950 7.170 1,960,819 +0.38(+5.60%)
Oct 16, 2020 6.910 6.910 6.760 6.790 857,700 -0.22(-3.14%)
Oct 15, 2020 6.870 7.080 6.810 7.010 721,174 -0.03(-0.43%)
Oct 14, 2020 7.070 7.280 7.010 7.040 1,059,884 +0.14(+2.03%)
Oct 13, 2020 6.850 6.940 6.695 6.900 1,833,206 -0.22(-3.09%)
Oct 12, 2020 7.010 7.270 6.785 7.120 684,757 +0.12(+1.71%)
Oct 09, 2020 6.850 7.190 6.840 7.000 2,156,700 +0.32(+4.79%)
Oct 08, 2020 6.600 6.690 6.500 6.680 979,874 +0.16(+2.45%)
Oct 07, 2020 6.740 6.870 6.470 6.520 1,348,631 -0.27(-3.98%)
Oct 06, 2020 6.700 7.050 6.660 6.790 2,568,414 +0.42(+6.59%)
Oct 05, 2020 6.350 6.420 6.170 6.370 920,562 +0.16(+2.58%)
Oct 02, 2020 6.230 6.330 6.100 6.210 1,211,700 -0.16(-2.51%)
Oct 01, 2020 6.270 6.450 6.200 6.370 1,522,501 +0.27(+4.43%)
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%)
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.