Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.715 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.992 7.168 6.896 7.140 314,852 +0.10(+1.42%)
Aug 30, 2017 7.028 7.080 6.876 7.040 463,347 +0.04(+0.63%)
Aug 29, 2017 6.780 7.040 6.692 6.996 383,805 +0.06(+0.87%)
Aug 28, 2017 6.900 7.044 6.848 6.936 508,200 +0.13(+1.88%)
Aug 25, 2017 6.572 6.840 6.572 6.808 941,790 +0.36(+5.58%)
Aug 24, 2017 6.440 6.568 6.380 6.448 325,740 +0.04(+0.69%)
Aug 23, 2017 6.332 6.488 6.328 6.404 415,482 +0.02(+0.38%)
Aug 22, 2017 6.504 6.540 6.328 6.380 410,775 -0.04(-0.62%)
Aug 21, 2017 6.360 6.556 6.296 6.420 1,008,027 +0.25(+4.09%)
Aug 18, 2017 6.032 6.224 5.968 6.168 435,712 +0.14(+2.32%)
Aug 17, 2017 6.148 6.164 5.944 6.028 383,000 -0.18(-2.90%)
Aug 16, 2017 6.244 6.292 6.156 6.208 322,142 -0.01(-0.13%)
Aug 15, 2017 6.236 6.272 6.176 6.216 428,590 +0.10(+1.70%)
Aug 14, 2017 6.068 6.220 6.062 6.112 522,840 +0.05(+0.79%)
Aug 11, 2017 6.116 6.252 6.028 6.064 375,635 -0.20(-3.13%)
Aug 10, 2017 6.520 6.536 6.136 6.260 732,312 -0.38(-5.67%)
Aug 09, 2017 6.272 6.772 6.004 6.636 1,687,795 +0.38(+6.07%)
Aug 08, 2017 6.160 6.370 6.160 6.256 763,350 +0.08(+1.23%)
Aug 07, 2017 6.216 6.284 6.108 6.180 569,432 +0.01(+0.19%)
Aug 04, 2017 6.128 6.204 6.080 6.168 687,912 +0.17(+2.87%)
Aug 03, 2017 6.028 6.072 5.884 5.996 359,872 +0.01(+0.20%)
Aug 02, 2017 5.796 6.032 5.744 5.984 967,160 +0.24(+4.25%)
Aug 01, 2017 5.760 5.876 5.700 5.740 741,435 +0.07(+1.20%)
Jul 31, 2017 5.560 5.728 5.508 5.672 961,125 +0.20(+3.65%)
Jul 28, 2017 5.400 5.488 5.268 5.472 895,330 +0.02(+0.37%)
Jul 27, 2017 5.600 5.600 5.388 5.452 698,072 -0.16(-2.78%)
Jul 26, 2017 5.700 5.704 5.512 5.608 766,357 -0.18(-3.04%)
Jul 25, 2017 5.848 5.956 5.732 5.784 489,200 +0.02(+0.42%)
Jul 24, 2017 5.816 5.840 5.652 5.760 367,427 -0.08(-1.30%)
Jul 21, 2017 5.952 5.956 5.816 5.836 414,907 -0.14(-2.41%)
Jul 20, 2017 6.068 6.076 5.912 5.980 245,545 -0.08(-1.25%)
Jul 19, 2017 6.036 6.076 5.972 6.056 493,672 +0.01(+0.20%)
Jul 18, 2017 6.120 6.120 5.940 6.044 477,552 -0.00(-0.07%)
Jul 17, 2017 5.852 6.184 5.852 6.048 963,180 +0.26(+4.56%)
Jul 14, 2017 5.796 5.860 5.704 5.784 409,972 -0.02(-0.41%)
Jul 13, 2017 5.836 5.864 5.732 5.808 777,080 -0.02(-0.27%)
Jul 12, 2017 5.572 5.920 5.520 5.824 1,326,680 +0.23(+4.15%)
Jul 11, 2017 5.740 5.884 5.580 5.592 2,186,782 -0.08(-1.41%)
Jul 10, 2017 5.464 5.672 5.440 5.672 1,522,050 +0.41(+7.75%)
Jul 07, 2017 5.128 5.344 5.116 5.264 1,385,232 +0.28(+5.70%)
Jul 06, 2017 5.196 5.200 4.832 4.980 1,575,430 -0.09(-1.81%)
Jul 05, 2017 4.724 5.088 4.652 5.072 2,470,612 +0.60(+13.32%)
Jul 03, 2017 4.580 4.604 4.420 4.476 253,217 -0.07(-1.50%)
Jun 30, 2017 4.492 4.568 4.468 4.544 283,815 +0.05(+1.16%)
Jun 29, 2017 4.560 4.564 4.452 4.492 277,315 -0.06(-1.40%)
Jun 28, 2017 4.536 4.572 4.444 4.556 508,880 +0.07(+1.52%)
Jun 27, 2017 4.524 4.604 4.436 4.488 503,780 -0.14(-3.11%)
Jun 26, 2017 4.664 4.704 4.580 4.632 307,442 +0.03(+0.61%)
Jun 23, 2017 4.604 4.680 4.532 4.604 619,020 -0.03(-0.60%)
Jun 22, 2017 4.464 4.648 4.400 4.632 563,895 +0.13(+2.93%)
Jun 21, 2017 4.580 4.624 4.452 4.500 533,170 -0.06(-1.32%)
Jun 20, 2017 4.752 4.836 4.532 4.560 1,289,237 -0.14(-2.98%)
Jun 19, 2017 4.572 4.736 4.536 4.700 949,765 +0.07(+1.56%)
Jun 16, 2017 4.644 4.684 4.548 4.628 496,577 -0.00(-0.09%)
Jun 15, 2017 4.672 4.704 4.536 4.632 610,425 -0.09(-1.95%)
Jun 14, 2017 4.792 4.832 4.680 4.724 445,477 -0.06(-1.25%)
Jun 13, 2017 4.700 4.788 4.576 4.784 1,140,300 +0.09(+1.87%)
Jun 12, 2017 4.780 4.840 4.628 4.696 676,212 +0.02(+0.51%)
Jun 09, 2017 4.844 4.864 4.664 4.672 618,982 -0.15(-3.07%)
Jun 08, 2017 5.000 5.004 4.772 4.820 587,922 -0.22(-4.37%)
Jun 07, 2017 4.888 5.092 4.860 5.040 1,162,835 +0.23(+4.74%)
Jun 06, 2017 4.684 4.864 4.664 4.812 427,170 +0.22(+4.88%)
Jun 05, 2017 4.596 4.660 4.532 4.588 619,455 -0.08(-1.80%)
Jun 02, 2017 4.764 4.788 4.664 4.672 426,705 -0.06(-1.35%)
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.