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

Gol Linhas Aereas Inteligentes S.A. ADR (NY: GOL )

N/A 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 (%)
Jul 29, 2016 15.54 15.84 15.40 15.80 219,065 +0.79(+5.26%)
Jul 28, 2016 15.30 15.30 14.72 15.01 152,528 -0.49(-3.16%)
Jul 27, 2016 15.56 15.89 15.07 15.50 169,972 +0.08(+0.52%)
Jul 26, 2016 15.41 15.99 15.11 15.42 262,631 -1.02(-6.20%)
Jul 25, 2016 16.50 17.03 16.05 16.44 231,976 -0.48(-2.84%)
Jul 22, 2016 17.84 17.87 16.37 16.92 376,603 -0.47(-2.70%)
Jul 21, 2016 17.19 18.46 16.98 17.39 524,306 +0.55(+3.27%)
Jul 20, 2016 16.29 17.06 16.11 16.84 407,019 +0.88(+5.51%)
Jul 19, 2016 15.81 16.00 15.39 15.96 285,199 -0.08(-0.50%)
Jul 18, 2016 15.98 16.28 15.76 16.04 525,619 +1.11(+7.43%)
Jul 15, 2016 13.81 15.46 13.65 14.93 500,972 +1.26(+9.22%)
Jul 14, 2016 13.71 14.02 13.50 13.67 278,983 +0.46(+3.48%)
Jul 13, 2016 12.42 13.88 12.25 13.21 308,113 +0.59(+4.68%)
Jul 12, 2016 10.93 12.94 10.89 12.62 462,304 +2.11(+20.08%)
Jul 11, 2016 10.00 10.82 10.00 10.51 254,024 +0.44(+4.37%)
Jul 08, 2016 9.830 10.13 9.805 10.07 167,420 +0.32(+3.28%)
Jul 07, 2016 9.800 10.17 9.660 9.750 302,219 -0.13(-1.32%)
Jul 06, 2016 9.580 9.910 9.400 9.880 155,483 +0.21(+2.17%)
Jul 05, 2016 10.04 10.07 9.510 9.670 242,617 -0.92(-8.69%)
Jul 01, 2016 10.17 10.59 10.59 10.59 268,800 +0.00(+0.00%)
Jun 30, 2016 10.14 10.87 9.695 10.59 223,852 +0.13(+1.24%)
Jun 29, 2016 11.39 11.79 9.630 10.46 571,601 -0.60(-5.42%)
Jun 28, 2016 10.50 11.14 10.39 11.06 405,433 +1.53(+16.05%)
Jun 27, 2016 10.74 11.00 8.810 9.530 433,249 -1.17(-10.93%)
Jun 24, 2016 10.20 10.97 9.960 10.70 604,607 +0.58(+5.73%)
Jun 23, 2016 9.220 10.21 8.980 10.12 553,348 +1.24(+13.96%)
Jun 22, 2016 8.480 9.320 8.460 8.880 815,997 +0.73(+8.96%)
Jun 21, 2016 8.170 8.460 7.380 8.150 608,998 +0.31(+3.95%)
Jun 20, 2016 7.770 8.000 7.270 7.840 508,434 +0.37(+4.95%)
Jun 17, 2016 7.160 7.570 7.130 7.470 313,641 +0.46(+6.56%)
Jun 16, 2016 7.050 7.100 6.810 7.010 98,451 -0.16(-2.23%)
Jun 15, 2016 6.990 7.280 6.900 7.170 262,911 +0.29(+4.22%)
Jun 14, 2016 7.160 7.280 6.770 6.880 120,303 -0.28(-3.91%)
Jun 13, 2016 7.190 7.300 7.080 7.160 71,956 -0.25(-3.37%)
Jun 10, 2016 7.820 7.950 7.320 7.410 166,704 -0.79(-9.63%)
Jun 09, 2016 7.830 8.310 7.800 8.200 477,692 +0.72(+9.63%)
Jun 08, 2016 7.160 7.560 7.120 7.480 425,194 +0.54(+7.78%)
Jun 07, 2016 6.750 6.980 6.750 6.940 201,400 +0.22(+3.27%)
Jun 06, 2016 6.690 6.930 6.690 6.720 185,246 +0.17(+2.60%)
Jun 03, 2016 6.750 6.930 6.550 6.550 176,654 +0.06(+0.92%)
Jun 02, 2016 6.460 6.520 6.330 6.490 134,003 +0.02(+0.31%)
Jun 01, 2016 6.440 6.470 6.280 6.470 166,304 +0.03(+0.47%)
May 31, 2016 6.680 6.740 6.201 6.440 244,649 -0.43(-6.26%)
May 27, 2016 6.800 6.870 6.870 6.870 115,800 +0.08(+1.18%)
May 26, 2016 6.820 7.170 6.650 6.790 116,176 -0.17(-2.44%)
May 25, 2016 7.090 7.150 6.870 6.960 100,074 +0.02(+0.29%)
May 24, 2016 7.570 7.570 6.800 6.940 242,779 -0.55(-7.34%)
May 23, 2016 7.390 7.730 7.320 7.490 118,722 +0.04(+0.54%)
May 20, 2016 7.510 7.670 7.360 7.450 89,876 -0.09(-1.19%)
May 19, 2016 7.500 7.540 7.230 7.540 101,922 -0.18(-2.33%)
May 18, 2016 7.730 7.920 7.590 7.720 210,053 -0.12(-1.53%)
May 17, 2016 8.130 8.320 7.790 7.840 220,839 -0.52(-6.22%)
May 16, 2016 8.410 8.710 8.180 8.360 223,474 -0.01(-0.12%)
May 13, 2016 8.760 8.970 8.200 8.370 187,955 -0.54(-6.06%)
May 12, 2016 8.850 9.090 8.330 8.910 386,734 +0.92(+11.51%)
May 11, 2016 7.960 8.310 7.710 7.990 158,123 +0.36(+4.72%)
May 10, 2016 7.530 7.710 7.500 7.630 150,881 +0.16(+2.14%)
May 09, 2016 7.540 7.600 7.060 7.470 167,695 -0.03(-0.40%)
May 06, 2016 7.460 8.050 7.400 7.500 137,640 -0.14(-1.83%)
May 05, 2016 8.510 8.690 7.360 7.640 393,412 -1.42(-15.67%)
May 04, 2016 6.000 9.300 6.000 9.060 1,245,324 +2.02(+28.69%)
May 03, 2016 7.060 7.160 6.860 7.040 142,794 -0.17(-2.36%)
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.