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 (%)
Apr 30, 2019 11.52 11.77 11.28 11.31 1,073,944 -0.33(-2.84%)
Apr 29, 2019 11.74 11.80 11.60 11.64 852,844 -0.04(-0.34%)
Apr 26, 2019 11.58 11.81 11.50 11.68 892,700 +0.05(+0.43%)
Apr 25, 2019 11.63 11.96 11.48 11.63 1,028,798 +0.12(+1.04%)
Apr 24, 2019 12.11 12.12 11.44 11.51 1,141,064 -0.60(-4.95%)
Apr 23, 2019 12.06 12.37 11.98 12.11 1,038,459 +0.30(+2.54%)
Apr 22, 2019 12.00 12.06 11.62 11.81 932,547 -0.33(-2.72%)
Apr 18, 2019 11.26 12.29 11.21 12.14 2,554,500 +1.04(+9.37%)
Apr 17, 2019 11.71 11.76 11.03 11.10 1,046,405 -0.50(-4.31%)
Apr 16, 2019 11.51 11.88 11.51 11.60 880,964 -0.11(-0.94%)
Apr 15, 2019 12.01 12.03 11.54 11.71 1,015,585 -0.14(-1.18%)
Apr 12, 2019 12.07 12.26 11.71 11.85 1,263,400 -0.23(-1.90%)
Apr 11, 2019 12.46 12.52 11.94 12.08 1,514,837 -0.53(-4.20%)
Apr 10, 2019 12.84 12.91 12.43 12.61 2,355,524 +0.43(+3.53%)
Apr 09, 2019 12.24 12.32 12.02 12.18 1,936,349 -0.31(-2.48%)
Apr 08, 2019 12.94 12.95 12.45 12.49 1,489,182 -0.56(-4.29%)
Apr 05, 2019 13.27 13.36 12.94 13.05 1,203,500 -0.22(-1.66%)
Apr 04, 2019 12.89 13.30 12.73 13.27 1,038,443 +0.27(+2.08%)
Apr 03, 2019 13.15 13.32 12.81 13.00 1,162,551 -0.07(-0.54%)
Apr 02, 2019 13.23 13.26 12.87 13.07 615,297 -0.13(-0.98%)
Apr 01, 2019 13.46 13.58 13.15 13.20 802,231 +0.15(+1.15%)
Mar 29, 2019 13.40 13.56 13.03 13.05 1,844,600 +0.11(+0.85%)
Mar 28, 2019 12.90 13.09 12.24 12.94 2,427,219 +0.26(+2.05%)
Mar 27, 2019 13.67 13.75 12.65 12.68 3,916,604 -1.50(-10.58%)
Mar 26, 2019 14.56 14.58 14.15 14.18 1,480,326 -0.01(-0.07%)
Mar 25, 2019 14.12 14.63 13.97 14.19 2,264,333 +0.04(+0.28%)
Mar 22, 2019 14.50 14.85 13.81 14.15 4,467,800 -1.23(-8.00%)
Mar 21, 2019 16.45 16.58 15.10 15.38 1,136,028 -0.98(-5.99%)
Mar 20, 2019 16.57 16.60 16.21 16.36 876,240 +0.42(+2.63%)
Mar 19, 2019 15.60 16.28 15.50 15.94 785,825 +0.80(+5.28%)
Mar 18, 2019 14.51 15.21 14.42 15.14 513,517 +0.73(+5.07%)
Mar 15, 2019 14.14 14.51 14.04 14.41 867,600 +0.47(+3.37%)
Mar 14, 2019 14.26 14.49 13.88 13.94 1,237,284 -0.45(-3.13%)
Mar 13, 2019 13.80 14.62 13.69 14.39 988,077 +0.46(+3.30%)
Mar 12, 2019 13.78 14.18 13.58 13.93 539,586 +0.07(+0.51%)
Mar 11, 2019 13.90 14.19 13.53 13.86 553,107 -0.20(-1.42%)
Mar 08, 2019 13.47 14.19 13.45 14.06 611,200 +0.16(+1.15%)
Mar 07, 2019 14.03 14.07 13.65 13.90 397,453 +0.11(+0.80%)
Mar 06, 2019 14.19 14.33 13.67 13.79 340,793 -0.41(-2.89%)
Mar 05, 2019 13.89 14.38 13.89 14.20 328,862 +0.33(+2.38%)
Mar 04, 2019 13.93 13.99 13.58 13.87 312,488 -0.06(-0.43%)
Mar 01, 2019 14.22 14.34 13.68 13.93 431,900 -0.18(-1.28%)
Feb 28, 2019 14.80 14.95 14.06 14.11 574,452 -0.63(-4.27%)
Feb 27, 2019 14.58 14.87 14.47 14.74 285,125 +0.02(+0.14%)
Feb 26, 2019 14.31 14.91 14.31 14.72 337,330 +0.23(+1.59%)
Feb 25, 2019 14.92 14.92 14.48 14.49 281,505 -0.27(-1.83%)
Feb 22, 2019 14.65 14.90 14.59 14.76 384,800 +0.18(+1.23%)
Feb 21, 2019 14.56 14.65 13.95 14.58 908,223 -0.63(-4.14%)
Feb 20, 2019 15.32 15.58 15.04 15.21 359,016 +0.12(+0.80%)
Feb 19, 2019 15.27 15.43 15.09 15.09 467,185 -0.44(-2.83%)
Feb 15, 2019 15.38 15.65 15.27 15.53 460,400 +0.10(+0.65%)
Feb 14, 2019 14.74 15.44 14.59 15.43 678,537 +0.23(+1.51%)
Feb 13, 2019 15.35 15.47 15.09 15.20 427,885 -0.14(-0.91%)
Feb 12, 2019 14.96 15.40 14.86 15.34 600,283 +0.51(+3.44%)
Feb 11, 2019 14.86 15.00 14.55 14.83 495,481 +0.44(+3.06%)
Feb 08, 2019 14.07 14.54 13.63 14.39 293,900 +0.23(+1.62%)
Feb 07, 2019 14.54 14.54 13.95 14.16 311,779 -0.32(-2.21%)
Feb 06, 2019 14.63 14.84 14.37 14.48 659,362 -0.68(-4.49%)
Feb 05, 2019 15.06 15.31 14.90 15.16 810,893 +0.60(+4.12%)
Feb 04, 2019 14.00 14.71 13.96 14.56 753,591 +0.89(+6.51%)
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.