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

8.830 USD +0.150 (+1.73%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.58 21.85 21.07 21.18 212,657 -0.36(-1.67%)
Oct 30, 2017 22.42 22.94 21.13 21.54 249,167 -1.58(-6.83%)
Oct 27, 2017 22.40 23.25 22.40 23.12 140,026 +0.88(+3.96%)
Oct 26, 2017 23.17 23.50 22.18 22.24 153,054 -1.11(-4.75%)
Oct 25, 2017 23.97 24.06 22.79 23.35 199,871 -0.04(-0.17%)
Oct 24, 2017 22.85 23.51 22.17 23.39 182,881 +0.57(+2.50%)
Oct 23, 2017 23.63 23.65 22.75 22.82 247,757 -0.96(-4.04%)
Oct 20, 2017 23.78 24.05 23.44 23.78 185,235 +0.32(+1.36%)
Oct 19, 2017 23.40 23.52 23.02 23.46 131,995 -0.21(-0.89%)
Oct 18, 2017 23.54 23.73 23.15 23.67 210,926 +1.08(+4.78%)
Oct 17, 2017 22.68 22.73 22.20 22.59 135,490 -0.25(-1.09%)
Oct 16, 2017 23.70 23.70 22.55 22.84 233,840 -1.16(-4.83%)
Oct 13, 2017 24.28 24.78 23.88 24.00 154,037 -0.39(-1.60%)
Oct 12, 2017 24.31 24.59 24.20 24.39 67,120 -0.01(-0.04%)
Oct 11, 2017 24.63 24.75 23.48 24.40 357,113 +0.04(+0.16%)
Oct 10, 2017 24.72 24.72 23.94 24.36 162,776 +0.36(+1.50%)
Oct 09, 2017 24.69 24.90 23.55 24.00 210,799 -0.33(-1.36%)
Oct 06, 2017 23.50 24.61 23.08 24.33 266,722 +0.43(+1.80%)
Oct 05, 2017 23.63 24.53 23.27 23.90 270,633 +1.08(+4.73%)
Oct 04, 2017 23.31 23.75 22.38 22.82 212,311 -0.07(-0.31%)
Oct 03, 2017 21.84 23.16 21.84 22.89 214,997 +1.57(+7.36%)
Oct 02, 2017 21.07 21.54 20.93 21.32 245,697 +0.18(+0.85%)
Sep 29, 2017 20.64 21.25 20.56 21.14 352,936 +1.25(+6.28%)
Sep 28, 2017 20.00 20.11 19.59 19.89 157,480 -0.08(-0.40%)
Sep 27, 2017 20.38 20.62 19.43 19.97 309,773 -0.66(-3.20%)
Sep 26, 2017 21.11 21.82 20.55 20.63 327,693 -0.23(-1.10%)
Sep 25, 2017 22.10 22.10 20.35 20.86 282,846 -0.99(-4.53%)
Sep 22, 2017 22.95 23.34 21.74 21.85 211,921 -0.55(-2.46%)
Sep 21, 2017 21.35 24.62 20.37 22.40 1,123,612 +0.83(+3.85%)
Sep 20, 2017 22.13 22.16 21.30 21.57 133,944 -0.25(-1.15%)
Sep 19, 2017 22.19 22.38 21.65 21.82 152,212 -0.18(-0.82%)
Sep 18, 2017 22.07 22.44 21.63 22.00 185,432 +0.29(+1.34%)
Sep 15, 2017 21.95 22.00 21.46 21.71 240,081 +0.57(+2.70%)
Sep 14, 2017 20.49 21.41 20.34 21.14 279,739 +0.54(+2.62%)
Sep 13, 2017 19.92 20.72 19.92 20.60 120,693 +0.29(+1.43%)
Sep 12, 2017 20.44 20.96 20.19 20.31 188,723 -0.48(-2.31%)
Sep 11, 2017 20.71 20.94 20.64 20.79 140,221 +0.59(+2.92%)
Sep 08, 2017 20.65 20.87 19.84 20.20 152,625 -0.48(-2.32%)
Sep 07, 2017 20.63 20.93 20.59 20.68 134,395 +0.13(+0.63%)
Sep 06, 2017 20.62 20.89 20.18 20.55 414,818 +0.70(+3.53%)
Sep 05, 2017 19.37 19.98 19.17 19.85 364,943 +1.68(+9.25%)
Sep 01, 2017 18.06 18.73 18.06 18.17 217,204 +0.32(+1.79%)
Aug 31, 2017 17.48 17.92 17.24 17.85 125,941 +0.25(+1.42%)
Aug 30, 2017 17.57 17.70 17.19 17.60 185,339 +0.11(+0.63%)
Aug 29, 2017 16.95 17.60 16.73 17.49 153,522 +0.15(+0.87%)
Aug 28, 2017 17.25 17.61 17.12 17.34 203,280 +0.32(+1.88%)
Aug 25, 2017 16.43 17.10 16.43 17.02 376,716 +0.90(+5.58%)
Aug 24, 2017 16.10 16.42 15.95 16.12 130,296 +0.11(+0.69%)
Aug 23, 2017 15.83 16.22 15.82 16.01 166,193 +0.06(+0.38%)
Aug 22, 2017 16.26 16.35 15.82 15.95 164,310 -0.10(-0.62%)
Aug 21, 2017 15.90 16.39 15.74 16.05 403,211 +0.63(+4.09%)
Aug 18, 2017 15.08 15.56 14.92 15.42 174,285 +0.35(+2.32%)
Aug 17, 2017 15.37 15.41 14.86 15.07 153,200 -0.45(-2.90%)
Aug 16, 2017 15.61 15.73 15.39 15.52 128,857 -0.02(-0.13%)
Aug 15, 2017 15.59 15.68 15.44 15.54 171,436 +0.26(+1.70%)
Aug 14, 2017 15.17 15.55 15.15 15.28 209,136 +0.12(+0.79%)
Aug 11, 2017 15.29 15.63 15.07 15.16 150,254 -0.49(-3.13%)
Aug 10, 2017 16.30 16.34 15.34 15.65 292,925 -0.94(-5.67%)
Aug 09, 2017 15.68 16.93 15.01 16.59 675,118 +0.95(+6.07%)
Aug 08, 2017 15.40 15.93 15.40 15.64 305,340 +0.19(+1.23%)
Aug 07, 2017 15.54 15.71 15.27 15.45 227,773 +0.03(+0.19%)
Aug 04, 2017 15.32 15.51 15.20 15.42 275,165 +0.43(+2.87%)
Aug 03, 2017 15.07 15.18 14.71 14.99 143,949 +0.03(+0.20%)
Aug 02, 2017 14.49 15.08 14.36 14.96 386,864 +0.61(+4.25%)
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.