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 (%)
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%)
Aug 01, 2018 7.170 7.370 7.020 7.190 621,494 -0.14(-1.91%)
Jul 31, 2018 7.590 7.630 7.240 7.330 896,396 -0.41(-5.30%)
Jul 30, 2018 7.960 8.000 7.650 7.740 570,983 -0.18(-2.27%)
Jul 27, 2018 7.900 8.000 7.845 7.920 408,700 +0.12(+1.54%)
Jul 26, 2018 7.880 7.910 7.660 7.800 590,488 -0.09(-1.14%)
Jul 25, 2018 7.580 7.960 7.574 7.890 1,270,182 +0.50(+6.77%)
Jul 24, 2018 7.360 7.520 7.310 7.390 1,135,600 +0.20(+2.78%)
Jul 23, 2018 7.120 7.200 6.960 7.190 638,389 +0.10(+1.41%)
Jul 20, 2018 7.190 7.380 7.070 7.090 1,560,060 +0.53(+8.08%)
Jul 19, 2018 6.540 6.624 6.390 6.560 781,041 -0.26(-3.81%)
Jul 18, 2018 6.860 6.860 6.660 6.820 672,655 +0.14(+2.10%)
Jul 17, 2018 6.700 7.050 6.610 6.680 2,446,700 +0.30(+4.70%)
Jul 16, 2018 6.050 6.430 6.010 6.380 1,361,294 +0.54(+9.25%)
Jul 13, 2018 5.660 5.860 5.630 5.840 360,598 +0.19(+3.36%)
Jul 12, 2018 5.590 5.730 5.540 5.650 414,720 +0.20(+3.67%)
Jul 11, 2018 5.590 5.720 5.450 5.450 314,766 -0.28(-4.89%)
Jul 10, 2018 5.740 5.810 5.550 5.730 373,894 +0.01(+0.17%)
Jul 09, 2018 5.790 5.810 5.500 5.720 371,791 -0.04(-0.69%)
Jul 06, 2018 5.450 5.770 5.430 5.760 496,841 +0.39(+7.26%)
Jul 05, 2018 5.460 5.460 5.200 5.370 309,648 -0.01(-0.19%)
Jul 03, 2018 5.380 5.380 5.380 0 +0.24(+4.67%)
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.