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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.336 1.348 1.240 1.288 1,223,245 -0.09(-6.26%)
May 27, 2016 1.360 1.374 1.374 1.374 579,000 +0.02(+1.18%)
May 26, 2016 1.364 1.434 1.330 1.358 580,880 -0.03(-2.44%)
May 25, 2016 1.418 1.430 1.374 1.392 500,370 +0.00(+0.29%)
May 24, 2016 1.514 1.514 1.360 1.388 1,213,895 -0.11(-7.34%)
May 23, 2016 1.478 1.546 1.464 1.498 593,610 +0.01(+0.54%)
May 20, 2016 1.502 1.534 1.472 1.490 449,380 -0.02(-1.19%)
May 19, 2016 1.500 1.508 1.446 1.508 509,610 -0.04(-2.33%)
May 18, 2016 1.546 1.584 1.518 1.544 1,050,265 -0.02(-1.53%)
May 17, 2016 1.626 1.664 1.558 1.568 1,104,195 -0.10(-6.22%)
May 16, 2016 1.682 1.742 1.636 1.672 1,117,370 -0.00(-0.12%)
May 13, 2016 1.752 1.794 1.640 1.674 939,775 -0.11(-6.06%)
May 12, 2016 1.770 1.818 1.666 1.782 1,933,670 +0.18(+11.51%)
May 11, 2016 1.592 1.662 1.542 1.598 790,615 +0.07(+4.72%)
May 10, 2016 1.506 1.542 1.500 1.526 754,405 +0.03(+2.14%)
May 09, 2016 1.508 1.520 1.412 1.494 838,475 -0.01(-0.40%)
May 06, 2016 1.492 1.610 1.480 1.500 688,200 -0.03(-1.83%)
May 05, 2016 1.702 1.738 1.472 1.528 1,967,060 -0.28(-15.67%)
May 04, 2016 1.200 1.860 1.200 1.812 6,226,620 +0.40(+28.69%)
May 03, 2016 1.412 1.432 1.372 1.408 713,970 -0.03(-2.36%)
May 02, 2016 1.372 1.470 1.336 1.442 1,043,145 +0.03(+2.12%)
Apr 29, 2016 1.416 1.424 1.350 1.412 1,051,680 +0.03(+1.88%)
Apr 28, 2016 1.416 1.426 1.376 1.386 527,720 -0.02(-1.42%)
Apr 27, 2016 1.410 1.426 1.384 1.406 691,455 -0.01(-0.42%)
Apr 26, 2016 1.374 1.418 1.330 1.412 1,088,745 +0.04(+3.07%)
Apr 25, 2016 1.418 1.432 1.352 1.370 1,086,465 -0.05(-3.39%)
Apr 22, 2016 1.424 1.460 1.386 1.418 1,009,380 -0.03(-2.34%)
Apr 21, 2016 1.460 1.478 1.406 1.452 438,280 +0.00(+0.14%)
Apr 20, 2016 1.492 1.542 1.432 1.450 1,334,735 -0.05(-3.59%)
Apr 19, 2016 1.380 1.516 1.376 1.504 2,220,675 +0.13(+9.62%)
Apr 18, 2016 1.400 1.436 1.364 1.372 805,780 -0.08(-5.51%)
Apr 15, 2016 1.464 1.464 1.402 1.452 684,345 +0.02(+1.40%)
Apr 14, 2016 1.484 1.536 1.396 1.432 1,117,745 -0.03(-2.19%)
Apr 13, 2016 1.318 1.536 1.318 1.464 1,956,365 +0.15(+11.59%)
Apr 12, 2016 1.314 1.322 1.242 1.312 1,215,305 +0.00(+0.00%)
Apr 11, 2016 1.350 1.360 1.292 1.312 768,610 -0.01(-0.61%)
Apr 08, 2016 1.328 1.362 1.296 1.320 1,183,735 +0.05(+3.94%)
Apr 07, 2016 1.324 1.360 1.267 1.270 1,076,255 -0.08(-5.93%)
Apr 06, 2016 1.358 1.386 1.328 1.350 633,475 -0.02(-1.60%)
Apr 05, 2016 1.324 1.418 1.322 1.372 900,960 -0.01(-0.58%)
Apr 04, 2016 1.518 1.528 1.368 1.380 2,415,345 -0.13(-8.49%)
Apr 01, 2016 1.490 1.566 1.462 1.508 1,707,835 +0.00(+0.13%)
Mar 31, 2016 1.620 1.628 1.468 1.506 2,194,110 -0.13(-7.72%)
Mar 30, 2016 1.642 1.746 1.624 1.632 2,381,255 -0.17(-9.23%)
Mar 29, 2016 1.806 1.834 1.740 1.798 1,228,925 -0.01(-0.55%)
Mar 28, 2016 1.858 1.890 1.778 1.808 2,381,040 +0.15(+9.31%)
Mar 24, 2016 1.688 1.654 1.654 1.654 543,500 -0.09(-5.05%)
Mar 23, 2016 1.864 1.866 1.736 1.742 876,760 -0.08(-4.29%)
Mar 22, 2016 1.574 1.930 1.574 1.820 2,476,230 +0.21(+13.04%)
Mar 21, 2016 1.616 1.674 1.524 1.610 1,191,375 -0.03(-1.95%)
Mar 18, 2016 1.628 1.668 1.592 1.642 955,830 -0.02(-1.08%)
Mar 17, 2016 1.558 1.698 1.490 1.660 1,669,145 +0.24(+17.23%)
Mar 16, 2016 1.346 1.433 1.273 1.416 1,132,260 -0.03(-1.80%)
Mar 15, 2016 1.560 1.584 1.400 1.442 907,980 -0.23(-13.76%)
Mar 14, 2016 1.782 1.782 1.638 1.672 398,975 -0.16(-8.63%)
Mar 11, 2016 1.940 1.992 1.766 1.830 1,141,335 -0.06(-2.97%)
Mar 10, 2016 1.758 1.904 1.674 1.886 2,236,725 +0.14(+8.02%)
Mar 09, 2016 1.814 1.826 1.736 1.746 573,575 +0.00(+0.00%)
Mar 08, 2016 1.708 1.800 1.672 1.746 602,680 -0.02(-1.36%)
Mar 07, 2016 1.800 1.824 1.626 1.770 842,990 +0.07(+3.87%)
Mar 04, 2016 2.034 2.276 1.638 1.704 5,967,610 -0.31(-15.48%)
Mar 03, 2016 1.426 2.040 1.424 2.016 6,559,980 +0.61(+43.18%)
Mar 02, 2016 1.336 1.410 1.282 1.408 1,810,000 +0.26(+22.43%)
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.