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 (%)
Dec 31, 2019 18.15 18.21 17.80 18.07 356,400 -0.20(-1.09%)
Dec 30, 2019 18.49 18.49 18.14 18.27 555,940 +0.16(+0.88%)
Dec 27, 2019 18.14 18.23 17.98 18.11 298,900 +0.00(+0.00%)
Dec 26, 2019 17.99 18.12 17.96 18.11 180,304 +0.41(+2.32%)
Dec 24, 2019 17.90 17.96 17.69 17.70 100,300 -0.13(-0.73%)
Dec 23, 2019 17.91 18.01 17.76 17.83 319,346 +0.26(+1.48%)
Dec 20, 2019 17.63 17.75 17.40 17.57 419,600 -0.23(-1.29%)
Dec 19, 2019 17.20 18.03 17.20 17.80 801,025 +0.48(+2.77%)
Dec 18, 2019 17.40 17.42 17.04 17.32 480,871 +0.05(+0.29%)
Dec 17, 2019 17.45 17.59 17.04 17.27 555,520 -0.62(-3.47%)
Dec 16, 2019 17.98 18.03 17.85 17.89 683,594 +0.27(+1.53%)
Dec 13, 2019 17.46 17.83 17.38 17.62 1,090,900 +0.14(+0.80%)
Dec 12, 2019 17.21 17.51 17.18 17.48 1,140,825 +0.33(+1.92%)
Dec 11, 2019 17.25 17.32 17.08 17.15 1,216,198 +0.27(+1.60%)
Dec 10, 2019 17.19 17.27 16.55 16.88 1,423,558 -0.81(-4.58%)
Dec 09, 2019 17.86 18.30 17.69 17.69 984,139 +0.30(+1.73%)
Dec 06, 2019 16.64 17.40 16.44 17.39 813,100 +1.07(+6.56%)
Dec 05, 2019 16.26 16.46 16.20 16.32 281,902 +0.03(+0.18%)
Dec 04, 2019 16.66 16.73 16.29 16.29 921,998 -0.24(-1.45%)
Dec 03, 2019 16.18 16.53 16.08 16.53 636,192 +0.65(+4.09%)
Dec 02, 2019 15.99 16.21 15.88 15.88 395,646 -0.25(-1.55%)
Nov 29, 2019 16.22 16.40 16.09 16.13 342,800 +0.62(+4.00%)
Nov 27, 2019 15.68 15.68 15.35 15.51 407,800 -0.12(-0.77%)
Nov 26, 2019 15.56 15.67 15.36 15.63 1,278,667 -0.76(-4.64%)
Nov 25, 2019 16.41 16.56 16.33 16.39 371,577 -0.16(-0.97%)
Nov 22, 2019 16.34 16.61 16.31 16.55 402,400 +0.53(+3.31%)
Nov 21, 2019 16.30 16.40 15.85 16.02 1,078,006 -0.01(-0.06%)
Nov 20, 2019 16.15 16.33 15.82 16.03 332,896 -0.17(-1.05%)
Nov 19, 2019 16.34 16.38 16.00 16.20 456,116 -0.09(-0.55%)
Nov 18, 2019 16.58 16.62 16.29 16.29 523,295 -0.44(-2.63%)
Nov 15, 2019 16.24 16.89 16.24 16.73 708,500 +0.52(+3.21%)
Nov 14, 2019 15.93 16.28 15.88 16.21 904,650 +0.47(+2.99%)
Nov 13, 2019 15.52 15.78 15.38 15.74 627,261 +0.01(+0.06%)
Nov 12, 2019 16.23 16.26 15.73 15.73 1,019,232 -0.67(-4.09%)
Nov 11, 2019 16.06 16.44 15.96 16.40 779,886 +0.20(+1.23%)
Nov 08, 2019 16.79 16.89 16.17 16.20 1,037,900 -1.05(-6.09%)
Nov 07, 2019 17.01 17.35 16.77 17.25 652,627 +0.12(+0.70%)
Nov 06, 2019 17.19 17.29 16.72 17.13 994,462 -0.19(-1.10%)
Nov 05, 2019 17.76 17.76 17.25 17.32 1,026,515 -0.37(-2.09%)
Nov 04, 2019 18.42 18.43 17.64 17.69 737,223 -0.60(-3.28%)
Nov 01, 2019 18.50 18.63 18.11 18.29 506,200 +0.12(+0.66%)
Oct 31, 2019 18.84 18.90 18.09 18.17 1,131,124 -1.19(-6.15%)
Oct 30, 2019 18.79 19.36 18.67 19.36 985,248 +0.23(+1.20%)
Oct 29, 2019 18.52 19.27 18.47 19.13 750,166 +0.50(+2.68%)
Oct 28, 2019 18.42 18.83 18.23 18.63 493,481 +0.40(+2.19%)
Oct 25, 2019 18.49 18.77 18.15 18.23 631,400 -0.13(-0.71%)
Oct 24, 2019 18.60 18.62 18.19 18.36 571,825 +0.01(+0.05%)
Oct 23, 2019 18.09 18.49 18.09 18.35 623,169 +0.17(+0.94%)
Oct 22, 2019 17.14 18.18 17.12 18.18 736,259 +1.17(+6.88%)
Oct 21, 2019 17.02 17.13 16.93 17.01 554,040 -0.12(-0.70%)
Oct 18, 2019 17.22 17.44 17.13 17.13 647,900 -0.06(-0.35%)
Oct 17, 2019 17.36 17.40 16.98 17.19 582,699 +0.08(+0.47%)
Oct 16, 2019 16.82 17.12 16.70 17.11 445,052 +0.04(+0.23%)
Oct 15, 2019 17.20 17.29 16.82 17.07 553,666 -0.13(-0.76%)
Oct 14, 2019 16.91 17.26 16.91 17.20 552,257 +0.27(+1.59%)
Oct 11, 2019 16.37 17.01 16.28 16.93 1,653,400 +0.81(+5.02%)
Oct 10, 2019 15.64 16.84 15.64 16.12 1,838,199 -0.02(-0.12%)
Oct 09, 2019 16.15 16.44 16.04 16.14 578,988 +0.59(+3.79%)
Oct 08, 2019 15.74 16.10 15.55 15.55 328,554 -0.16(-1.02%)
Oct 07, 2019 16.23 16.37 15.66 15.71 497,370 -0.66(-4.03%)
Oct 04, 2019 16.27 16.37 16.07 16.37 1,008,300 +0.45(+2.83%)
Oct 03, 2019 15.17 16.11 15.11 15.92 1,128,533 +0.89(+5.92%)
Oct 02, 2019 14.90 15.11 14.43 15.03 630,460 -0.24(-1.57%)
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.