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, 2020 4.780 4.870 4.540 4.610 1,673,349 -0.44(-8.71%)
Apr 29, 2020 4.570 5.085 4.560 5.050 3,150,052 +0.63(+14.25%)
Apr 28, 2020 4.040 4.490 4.020 4.420 2,653,221 +0.46(+11.62%)
Apr 27, 2020 3.870 3.960 3.740 3.960 1,691,230 +0.18(+4.76%)
Apr 24, 2020 4.020 4.050 3.720 3.780 2,246,500 -0.57(-13.10%)
Apr 23, 2020 4.430 4.590 4.330 4.350 1,215,928 -0.04(-0.91%)
Apr 22, 2020 4.430 4.530 4.340 4.390 714,735 +0.23(+5.53%)
Apr 21, 2020 4.400 4.495 4.090 4.160 698,195 -0.39(-8.57%)
Apr 20, 2020 4.420 4.620 4.370 4.550 1,008,108 -0.09(-1.94%)
Apr 17, 2020 4.670 4.700 4.440 4.640 1,604,100 +0.15(+3.34%)
Apr 16, 2020 4.720 4.720 4.400 4.490 1,364,008 -0.15(-3.23%)
Apr 15, 2020 4.430 4.680 4.250 4.640 1,826,967 +0.19(+4.27%)
Apr 14, 2020 4.560 4.640 4.360 4.450 1,485,825 +0.06(+1.37%)
Apr 13, 2020 4.460 4.460 4.040 4.390 1,014,888 -0.18(-3.94%)
Apr 09, 2020 4.800 4.860 4.430 4.570 3,740,200 -0.05(-1.08%)
Apr 08, 2020 4.040 4.720 4.010 4.620 1,846,026 +0.49(+11.86%)
Apr 07, 2020 4.180 4.320 4.040 4.130 2,578,422 +0.33(+8.68%)
Apr 06, 2020 3.870 3.990 3.635 3.800 1,313,359 +0.28(+7.95%)
Apr 03, 2020 3.660 3.760 3.360 3.520 1,442,100 -0.22(-5.88%)
Apr 02, 2020 4.020 4.060 3.610 3.740 1,707,671 +0.03(+0.81%)
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.