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 (%)
Sep 29, 2017 8.256 8.500 8.224 8.456 882,340 +0.50(+6.28%)
Sep 28, 2017 8.000 8.044 7.835 7.956 393,700 -0.03(-0.40%)
Sep 27, 2017 8.152 8.248 7.772 7.988 774,432 -0.26(-3.20%)
Sep 26, 2017 8.444 8.728 8.220 8.252 819,232 -0.09(-1.10%)
Sep 25, 2017 8.840 8.840 8.140 8.344 707,115 -0.40(-4.53%)
Sep 22, 2017 9.180 9.336 8.696 8.740 529,802 -0.22(-2.46%)
Sep 21, 2017 8.540 9.848 8.148 8.960 2,809,030 +0.33(+3.85%)
Sep 20, 2017 8.852 8.864 8.520 8.628 334,860 -0.10(-1.15%)
Sep 19, 2017 8.876 8.954 8.660 8.728 380,530 -0.07(-0.82%)
Sep 18, 2017 8.828 8.976 8.652 8.800 463,580 +0.12(+1.34%)
Sep 15, 2017 8.780 8.800 8.584 8.684 600,202 +0.23(+2.70%)
Sep 14, 2017 8.196 8.564 8.136 8.456 699,347 +0.22(+2.62%)
Sep 13, 2017 7.968 8.288 7.968 8.240 301,732 +0.12(+1.43%)
Sep 12, 2017 8.176 8.384 8.076 8.124 471,807 -0.19(-2.31%)
Sep 11, 2017 8.284 8.376 8.256 8.316 350,552 +0.24(+2.92%)
Sep 08, 2017 8.260 8.348 7.936 8.080 381,562 -0.19(-2.32%)
Sep 07, 2017 8.252 8.372 8.236 8.272 335,987 +0.05(+0.63%)
Sep 06, 2017 8.248 8.356 8.072 8.220 1,037,045 +0.28(+3.53%)
Sep 05, 2017 7.748 7.992 7.668 7.940 912,357 +0.67(+9.25%)
Sep 01, 2017 7.224 7.492 7.224 7.268 543,010 +0.13(+1.79%)
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%)
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.