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

9.030 USD +0.350 (+4.03%)
Streaming Delayed Price Updated: 2:35 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 3.840 3.950 3.610 3.710 2,410,016 -0.56(-13.11%)
Mar 31, 2020 4.740 4.830 4.250 4.270 1,852,023 -0.47(-9.92%)
Mar 30, 2020 5.350 5.430 4.530 4.740 2,861,603 -0.17(-3.46%)
Mar 27, 2020 4.690 5.560 4.458 4.910 2,800,000 -0.29(-5.58%)
Mar 26, 2020 4.760 5.940 4.690 5.200 5,157,405 +0.85(+19.54%)
Mar 25, 2020 3.660 4.670 3.500 4.350 4,821,043 +1.02(+30.63%)
Mar 24, 2020 3.260 3.580 3.020 3.330 3,272,545 +0.65(+24.25%)
Mar 23, 2020 2.720 2.840 2.370 2.680 2,530,468 -0.11(-3.94%)
Mar 20, 2020 2.740 3.560 2.680 2.790 3,246,800 +0.38(+15.77%)
Mar 19, 2020 2.200 2.650 1.850 2.410 2,607,586 +0.27(+12.62%)
Mar 18, 2020 2.560 2.720 1.990 2.140 2,745,133 -1.02(-32.28%)
Mar 17, 2020 3.300 3.390 2.810 3.160 5,649,509 +0.11(+3.61%)
Mar 16, 2020 3.900 3.900 3.050 3.050 3,441,601 -1.74(-36.33%)
Mar 13, 2020 4.820 5.130 4.040 4.790 3,904,600 +0.48(+11.14%)
Mar 12, 2020 5.230 5.380 4.010 4.310 2,699,607 -2.38(-35.58%)
Mar 11, 2020 7.670 7.800 6.220 6.690 2,412,529 -0.99(-12.89%)
Mar 10, 2020 8.200 8.440 7.370 7.680 1,986,569 +0.22(+2.95%)
Mar 09, 2020 7.920 8.320 7.385 7.460 1,530,185 -1.69(-18.47%)
Mar 06, 2020 8.530 9.470 8.500 9.150 4,169,400 +0.10(+1.10%)
Mar 05, 2020 10.10 10.18 8.650 9.050 4,334,926 -1.88(-17.20%)
Mar 04, 2020 11.24 11.49 10.87 10.93 3,151,924 -0.24(-2.15%)
Mar 03, 2020 11.59 11.97 10.98 11.17 2,743,286 -0.47(-4.04%)
Mar 02, 2020 11.58 11.72 11.07 11.64 2,029,793 +0.31(+2.74%)
Feb 28, 2020 11.18 11.48 10.91 11.33 2,554,600 -0.56(-4.71%)
Feb 27, 2020 12.26 12.71 11.82 11.89 2,790,835 -1.04(-8.04%)
Feb 26, 2020 14.07 14.22 12.74 12.93 2,911,801 -0.99(-7.11%)
Feb 25, 2020 14.36 14.66 13.92 13.92 1,276,251 -0.24(-1.69%)
Feb 24, 2020 14.50 14.68 14.06 14.16 1,590,351 -1.24(-8.05%)
Feb 21, 2020 15.43 15.65 15.21 15.40 1,042,000 -0.32(-2.04%)
Feb 20, 2020 16.03 16.13 15.55 15.72 2,257,164 -1.00(-5.98%)
Feb 19, 2020 16.45 16.79 16.37 16.72 632,866 +0.37(+2.26%)
Feb 18, 2020 16.64 16.65 16.11 16.35 789,428 -0.40(-2.39%)
Feb 14, 2020 16.71 16.81 16.49 16.75 788,500 +0.39(+2.38%)
Feb 13, 2020 16.51 16.62 16.31 16.36 495,719 -0.35(-2.09%)
Feb 12, 2020 16.70 16.95 16.44 16.71 985,276 -0.02(-0.12%)
Feb 11, 2020 16.25 16.80 16.08 16.73 827,685 +0.88(+5.55%)
Feb 10, 2020 15.73 16.07 15.61 15.85 703,106 -0.07(-0.44%)
Feb 07, 2020 16.33 16.34 15.86 15.92 931,400 -0.71(-4.27%)
Feb 06, 2020 17.25 17.33 16.59 16.63 631,322 -0.35(-2.06%)
Feb 05, 2020 16.89 17.04 16.58 16.98 834,613 +0.43(+2.60%)
Feb 04, 2020 16.93 16.95 16.54 16.55 553,279 +0.30(+1.85%)
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.