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 (%)
Aug 30, 2019 16.42 16.49 16.00 16.07 1,194,300 -0.05(-0.31%)
Aug 29, 2019 15.65 16.22 15.37 16.12 1,997,153 +0.52(+3.33%)
Aug 28, 2019 15.74 15.96 15.57 15.60 1,002,735 -0.14(-0.89%)
Aug 27, 2019 15.92 16.25 15.49 15.74 1,421,276 -0.04(-0.25%)
Aug 26, 2019 16.35 16.55 15.65 15.78 1,257,522 -0.30(-1.87%)
Aug 23, 2019 16.23 16.93 15.85 16.08 2,533,200 -0.26(-1.59%)
Aug 22, 2019 17.18 17.38 16.34 16.34 2,254,162 -1.22(-6.95%)
Aug 21, 2019 17.59 17.79 17.23 17.56 2,609,205 +0.14(+0.80%)
Aug 20, 2019 16.89 17.60 16.56 17.42 3,074,395 +0.23(+1.34%)
Aug 19, 2019 17.81 17.96 16.99 17.19 2,256,083 -0.24(-1.38%)
Aug 16, 2019 18.00 18.16 17.36 17.43 1,168,700 -0.35(-1.97%)
Aug 15, 2019 18.16 18.45 17.71 17.78 1,479,769 -0.15(-0.84%)
Aug 14, 2019 18.56 18.66 17.74 17.93 1,236,356 -1.34(-6.95%)
Aug 13, 2019 18.97 19.54 18.68 19.27 2,538,334 +0.25(+1.31%)
Aug 12, 2019 19.04 19.28 18.75 19.02 986,118 -1.43(-6.99%)
Aug 09, 2019 20.17 20.62 20.14 20.45 1,227,100 +0.28(+1.39%)
Aug 08, 2019 20.34 20.38 20.04 20.17 747,922 +0.27(+1.36%)
Aug 07, 2019 20.16 20.23 19.42 19.90 1,087,789 -0.70(-3.40%)
Aug 06, 2019 20.93 21.00 20.59 20.60 913,031 +0.03(+0.15%)
Aug 05, 2019 20.78 20.91 20.18 20.57 893,357 -1.05(-4.86%)
Aug 02, 2019 22.57 22.66 21.23 21.62 824,500 -0.86(-3.83%)
Aug 01, 2019 21.78 23.30 21.69 22.48 1,832,747 +1.00(+4.66%)
Jul 31, 2019 21.92 22.06 21.26 21.48 986,768 -0.09(-0.42%)
Jul 30, 2019 21.65 22.00 21.44 21.57 930,406 -0.08(-0.37%)
Jul 29, 2019 21.21 21.69 20.88 21.65 737,966 +0.21(+0.98%)
Jul 26, 2019 20.59 21.54 20.53 21.44 1,138,300 +1.12(+5.51%)
Jul 25, 2019 20.50 20.58 20.10 20.32 633,810 -0.37(-1.79%)
Jul 24, 2019 20.60 21.03 20.55 20.69 1,195,802 +0.37(+1.82%)
Jul 23, 2019 20.69 20.80 20.26 20.32 701,134 -0.44(-2.12%)
Jul 22, 2019 20.66 21.05 20.47 20.76 1,074,923 +0.28(+1.37%)
Jul 19, 2019 20.72 21.23 20.46 20.48 2,341,300 -0.37(-1.77%)
Jul 18, 2019 20.42 20.99 20.11 20.85 3,170,524 +0.61(+3.01%)
Jul 17, 2019 20.74 20.78 20.13 20.24 2,483,877 -0.76(-3.62%)
Jul 16, 2019 20.62 21.12 20.57 21.00 822,109 +0.56(+2.74%)
Jul 15, 2019 20.67 21.00 20.21 20.44 928,903 -0.54(-2.57%)
Jul 12, 2019 21.57 21.62 20.91 20.98 905,500 -0.59(-2.74%)
Jul 11, 2019 21.58 21.69 21.11 21.57 1,530,020 -0.24(-1.10%)
Jul 10, 2019 22.03 22.36 21.73 21.81 1,694,188 +0.38(+1.77%)
Jul 09, 2019 21.45 21.65 20.90 21.43 1,356,081 -0.13(-0.60%)
Jul 08, 2019 21.55 22.21 21.32 21.56 2,343,388 +0.56(+2.67%)
Jul 05, 2019 19.55 21.76 19.50 21.00 4,886,500 +3.08(+17.19%)
Jul 03, 2019 17.29 17.99 17.23 17.92 1,094,800 +1.24(+7.43%)
Jul 02, 2019 16.47 16.89 16.21 16.68 841,704 +0.12(+0.72%)
Jul 01, 2019 17.18 17.24 16.47 16.56 510,876 -0.32(-1.90%)
Jun 28, 2019 16.53 16.95 16.51 16.88 388,600 +0.51(+3.12%)
Jun 27, 2019 16.17 16.48 15.93 16.37 432,934 +0.05(+0.31%)
Jun 26, 2019 16.66 16.66 16.26 16.32 336,325 -0.05(-0.31%)
Jun 25, 2019 16.67 16.81 16.16 16.37 1,277,220 -0.38(-2.27%)
Jun 24, 2019 16.68 16.96 16.49 16.75 656,235 +0.04(+0.24%)
Jun 21, 2019 16.99 17.09 16.65 16.71 543,600 -0.53(-3.07%)
Jun 20, 2019 17.21 17.81 17.09 17.24 609,216 +0.20(+1.17%)
Jun 19, 2019 16.15 17.10 15.90 17.04 859,265 +0.56(+3.40%)
Jun 18, 2019 16.24 16.49 16.11 16.48 790,023 +0.65(+4.11%)
Jun 17, 2019 15.89 16.13 15.69 15.83 1,112,566 +0.23(+1.47%)
Jun 14, 2019 15.79 16.01 15.49 15.60 772,000 -0.37(-2.32%)
Jun 13, 2019 16.09 16.29 15.91 15.97 580,319 +0.21(+1.33%)
Jun 12, 2019 15.81 16.07 15.65 15.76 736,447 -0.24(-1.50%)
Jun 11, 2019 16.02 16.23 15.43 16.00 1,497,633 +0.14(+0.88%)
Jun 10, 2019 15.78 15.87 15.55 15.86 1,026,721 +0.41(+2.65%)
Jun 07, 2019 15.15 15.61 15.12 15.45 1,473,700 +0.53(+3.55%)
Jun 06, 2019 14.64 14.98 14.36 14.92 890,556 +0.50(+3.47%)
Jun 05, 2019 14.80 14.95 14.32 14.42 1,149,801 -0.16(-1.10%)
Jun 04, 2019 14.34 14.60 14.21 14.58 1,352,932 +0.51(+3.62%)
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.