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 (%)
May 31, 2018 7.140 7.175 6.940 7.050 291,900 -0.09(-1.26%)
May 30, 2018 7.520 7.590 7.060 7.140 623,285 -0.19(-2.59%)
May 29, 2018 7.410 7.670 7.280 7.330 525,757 -0.52(-6.62%)
May 25, 2018 7.850 7.850 7.850 0 +0.16(+2.08%)
May 24, 2018 7.750 7.950 7.510 7.690 637,450 -0.18(-2.29%)
May 23, 2018 8.250 8.250 7.860 7.870 479,206 -0.42(-5.07%)
May 22, 2018 8.260 8.390 8.020 8.290 816,712 +0.31(+3.88%)
May 21, 2018 7.940 8.070 7.710 7.980 524,657 +0.37(+4.86%)
May 18, 2018 7.390 7.680 7.260 7.610 650,587 -0.11(-1.42%)
May 17, 2018 8.020 8.100 7.640 7.720 552,796 -0.39(-4.81%)
May 16, 2018 8.230 8.390 8.040 8.110 318,394 -0.02(-0.25%)
May 15, 2018 7.850 8.175 7.810 8.130 883,700 -0.27(-3.21%)
May 14, 2018 8.880 8.910 8.330 8.400 506,214 -0.38(-4.33%)
May 11, 2018 9.250 9.300 8.645 8.780 734,515 -0.48(-5.18%)
May 10, 2018 8.900 9.470 8.900 9.260 881,252 +0.75(+8.81%)
May 09, 2018 9.560 9.590 8.455 8.510 1,173,296 -0.95(-10.04%)
May 08, 2018 9.750 9.750 9.450 9.460 444,013 -0.29(-2.97%)
May 07, 2018 10.23 10.23 9.720 9.750 524,965 -0.56(-5.43%)
May 04, 2018 9.550 10.37 9.500 10.31 683,607 +0.40(+4.04%)
May 03, 2018 10.28 10.44 9.840 9.910 573,556 -0.35(-3.41%)
May 02, 2018 10.68 10.74 10.19 10.26 433,568 -0.63(-5.79%)
May 01, 2018 10.91 11.06 10.65 10.89 302,201 -0.06(-0.55%)
Apr 30, 2018 11.19 11.29 10.92 10.95 362,907 -0.33(-2.93%)
Apr 27, 2018 11.22 11.43 11.16 11.28 415,195 +0.25(+2.27%)
Apr 26, 2018 11.10 11.10 10.84 11.03 568,717 +0.06(+0.55%)
Apr 25, 2018 11.35 11.36 10.91 10.97 575,492 -0.83(-7.03%)
Apr 24, 2018 12.30 12.46 11.73 11.80 500,098 -0.22(-1.83%)
Apr 23, 2018 11.75 12.33 11.68 12.02 524,733 -0.01(-0.08%)
Apr 20, 2018 12.09 12.17 11.84 12.03 544,524 -0.56(-4.45%)
Apr 19, 2018 13.06 13.08 12.20 12.59 662,246 -0.88(-6.53%)
Apr 18, 2018 13.20 13.59 13.00 13.47 491,895 +0.66(+5.15%)
Apr 17, 2018 12.32 12.97 12.32 12.81 383,587 +0.69(+5.69%)
Apr 16, 2018 12.53 12.53 12.04 12.12 452,503 -0.26(-2.10%)
Apr 13, 2018 12.87 12.95 12.18 12.38 373,923 -0.46(-3.58%)
Apr 12, 2018 12.98 12.98 12.74 12.84 240,470 -0.08(-0.62%)
Apr 11, 2018 13.07 13.10 12.81 12.92 486,236 -0.25(-1.90%)
Apr 10, 2018 13.41 13.69 13.05 13.17 487,187 -0.14(-1.05%)
Apr 09, 2018 14.16 14.48 13.28 13.31 497,183 -0.80(-5.67%)
Apr 06, 2018 13.14 14.44 13.14 14.11 1,123,184 +1.62(+12.97%)
Apr 05, 2018 12.71 12.82 12.37 12.49 341,034 +0.09(+0.73%)
Apr 04, 2018 12.26 12.41 12.05 12.40 311,765 -0.33(-2.59%)
Apr 03, 2018 13.03 13.13 12.71 12.73 156,058 -0.16(-1.24%)
Apr 02, 2018 13.13 13.27 12.70 12.89 304,573 -0.10(-0.77%)
Mar 29, 2018 12.99 12.99 12.99 0 +0.59(+4.76%)
Mar 28, 2018 12.55 12.57 12.19 12.40 348,637 -0.25(-1.98%)
Mar 27, 2018 13.00 13.04 12.65 12.65 311,102 -0.41(-3.14%)
Mar 26, 2018 13.16 13.16 12.73 13.06 196,699 +0.30(+2.35%)
Mar 23, 2018 12.38 12.92 12.29 12.76 229,891 +0.39(+3.15%)
Mar 22, 2018 12.46 12.77 12.30 12.37 211,309 -0.39(-3.06%)
Mar 21, 2018 12.63 12.84 12.49 12.76 283,367 +0.23(+1.84%)
Mar 20, 2018 12.74 12.82 12.43 12.53 254,536 -0.20(-1.57%)
Mar 19, 2018 12.81 12.85 12.50 12.73 346,052 -0.29(-2.23%)
Mar 16, 2018 12.79 13.31 12.79 13.02 280,724 +0.28(+2.20%)
Mar 15, 2018 12.59 12.86 12.43 12.74 258,213 -0.07(-0.55%)
Mar 14, 2018 13.13 13.18 12.70 12.81 190,904 -0.37(-2.81%)
Mar 13, 2018 13.54 13.60 12.98 13.18 542,666 -0.06(-0.45%)
Mar 12, 2018 12.87 13.35 12.82 13.24 530,244 +0.69(+5.50%)
Mar 09, 2018 12.25 12.63 12.23 12.55 475,901 +0.79(+6.72%)
Mar 08, 2018 11.55 11.90 11.31 11.76 416,920 +0.32(+2.80%)
Mar 07, 2018 11.13 11.44 404,785 -0.25(-2.14%)
Mar 06, 2018 11.79 11.82 11.42 11.69 300,364 +0.06(+0.52%)
Mar 05, 2018 11.44 11.75 11.40 11.63 367,478 -0.01(-0.09%)
Mar 02, 2018 11.40 11.67 11.18 11.64 158,170 -0.06(-0.51%)
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.