Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.02 12.04 11.66 11.69 227,115 -0.23(-1.93%)
Feb 27, 2018 12.11 12.31 11.90 11.92 307,634 -0.18(-1.49%)
Feb 26, 2018 12.08 12.28 11.94 12.10 404,528 +0.46(+3.95%)
Feb 23, 2018 11.20 11.69 11.20 11.64 247,856 +0.55(+4.96%)
Feb 22, 2018 11.12 11.09 305,489 +0.50(+4.72%)
Feb 21, 2018 10.58 10.97 10.57 10.59 385,517 +0.17(+1.63%)
Feb 20, 2018 10.36 10.57 10.27 10.42 295,349 -0.02(-0.19%)
Feb 16, 2018 10.44 10.44 10.44 0 +0.04(+0.38%)
Feb 15, 2018 10.81 10.87 10.38 10.40 329,494 -0.42(-3.88%)
Feb 14, 2018 10.52 10.84 10.42 10.82 522,828 +0.36(+3.44%)
Feb 13, 2018 10.48 10.57 10.31 10.46 171,126 -0.09(-0.85%)
Feb 12, 2018 10.64 10.80 10.35 10.55 173,112 +0.35(+3.43%)
Feb 09, 2018 10.27 10.35 9.560 10.20 612,909 +0.14(+1.39%)
Feb 08, 2018 10.86 10.87 10.07 10.06 306,063 -0.56(-5.27%)
Feb 07, 2018 10.83 10.88 10.61 10.62 292,967 -0.22(-2.03%)
Feb 06, 2018 10.30 10.95 10.29 10.84 454,329 +0.37(+3.53%)
Feb 05, 2018 10.76 11.02 10.24 10.47 355,286 -0.33(-3.06%)
Feb 02, 2018 11.16 11.16 10.78 10.80 464,014 -0.54(-4.76%)
Feb 01, 2018 11.48 11.51 11.31 11.34 368,487 +0.02(+0.18%)
Jan 31, 2018 11.78 11.81 11.23 11.32 529,285 +0.07(+0.62%)
Jan 30, 2018 11.35 11.43 11.11 11.25 547,025 -0.02(-0.18%)
Jan 29, 2018 11.44 11.66 11.19 11.27 355,288 +0.01(+0.09%)
Jan 26, 2018 11.10 11.39 11.10 11.26 255,641 +0.25(+2.27%)
Jan 25, 2018 10.60 11.17 10.57 11.01 448,560 +0.31(+2.90%)
Jan 24, 2018 10.47 10.85 10.42 10.70 442,809 +0.60(+5.94%)
Jan 23, 2018 9.940 10.12 9.781 10.10 256,936 -0.17(-1.66%)
Jan 22, 2018 10.14 10.28 10.00 10.27 191,980 +0.13(+1.28%)
Jan 19, 2018 10.02 10.17 9.820 10.14 190,162 +0.12(+1.20%)
Jan 18, 2018 9.950 10.19 9.890 10.02 295,910 +0.21(+2.14%)
Jan 17, 2018 9.480 9.840 9.460 9.810 342,470 +0.51(+5.48%)
Jan 16, 2018 9.160 9.530 9.160 9.300 291,162 +0.14(+1.53%)
Jan 12, 2018 9.160 9.160 9.160 0 -0.02(-0.22%)
Jan 11, 2018 9.060 9.210 8.910 9.180 438,378 -0.24(-2.55%)
Jan 10, 2018 9.430 9.460 9.240 9.420 185,945 -0.09(-0.95%)
Jan 09, 2018 9.710 9.710 9.440 9.510 192,331 -0.21(-2.16%)
Jan 08, 2018 9.750 9.760 9.630 9.720 163,976 -0.03(-0.31%)
Jan 05, 2018 9.660 9.940 9.629 9.750 256,937 +0.00(+0.00%)
Jan 04, 2018 9.450 9.760 9.380 9.750 376,947 +0.47(+5.06%)
Jan 03, 2018 9.500 9.510 9.235 9.280 353,151 -0.07(-0.75%)
Jan 02, 2018 9.150 9.300 9.075 9.350 684,631 +0.59(+6.74%)
Dec 29, 2017 8.760 8.760 8.760 0 -0.01(-0.11%)
Dec 28, 2017 8.760 8.800 8.700 8.770 126,194 +0.15(+1.74%)
Dec 27, 2017 8.650 8.710 8.550 8.620 178,938 -0.17(-1.93%)
Dec 26, 2017 8.730 8.840 8.580 8.790 208,557 +0.00(+0.00%)
Dec 22, 2017 8.700 8.810 8.640 8.790 452,608 +0.18(+2.09%)
Dec 21, 2017 8.470 8.760 8.400 8.610 373,080 +0.07(+0.82%)
Dec 20, 2017 8.470 8.720 8.450 8.540 220,388 +0.15(+1.79%)
Dec 19, 2017 8.370 8.500 8.290 8.390 184,705 -0.12(-1.41%)
Dec 18, 2017 8.520 8.620 8.400 8.510 255,149 +0.16(+1.92%)
Dec 15, 2017 8.150 8.430 8.150 8.350 212,568 +0.12(+1.46%)
Dec 14, 2017 8.210 8.440 8.130 8.230 314,890 -0.19(-2.26%)
Dec 13, 2017 8.510 8.624 8.320 8.420 267,526 -0.11(-1.29%)
Dec 12, 2017 8.240 8.740 8.110 8.530 492,712 +0.05(+0.59%)
Dec 11, 2017 8.500 8.740 8.430 8.480 565,669 -0.13(-1.51%)
Dec 08, 2017 8.870 8.960 8.540 8.610 347,568 -0.21(-2.38%)
Dec 07, 2017 8.310 9.210 8.300 8.820 760,151 -0.19(-2.11%)
Dec 06, 2017 8.930 9.030 8.790 9.010 258,884 +0.13(+1.46%)
Dec 05, 2017 8.980 9.190 8.870 8.880 351,760 +0.06(+0.68%)
Dec 04, 2017 8.890 8.980 8.820 8.820 398,770 +0.22(+2.56%)
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.