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

8.817 USD +0.137 (+1.58%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.87 24.87 23.91 24.60 108,277 -0.25(-1.01%)
Oct 28, 2016 25.08 25.38 24.44 24.85 131,430 -0.27(-1.07%)
Oct 27, 2016 25.80 25.86 25.05 25.12 90,940 -0.33(-1.30%)
Oct 26, 2016 25.31 25.95 25.25 25.45 88,524 -0.49(-1.89%)
Oct 25, 2016 25.14 26.48 25.14 25.94 157,108 -0.82(-3.06%)
Oct 24, 2016 26.29 27.08 26.18 26.76 217,451 +1.11(+4.33%)
Oct 21, 2016 25.52 26.20 25.42 25.65 257,970 +0.74(+2.97%)
Oct 20, 2016 23.59 24.99 23.50 24.91 375,348 +0.96(+4.01%)
Oct 19, 2016 23.03 25.47 22.91 23.95 435,316 +0.79(+3.41%)
Oct 18, 2016 23.00 23.33 23.00 23.16 154,700 +0.58(+2.57%)
Oct 17, 2016 22.55 22.87 22.05 22.58 114,458 -0.14(-0.62%)
Oct 14, 2016 21.75 22.83 21.22 22.72 323,105 +1.49(+7.02%)
Oct 13, 2016 20.11 21.44 19.98 21.23 215,101 +0.84(+4.12%)
Oct 12, 2016 20.95 20.96 19.93 20.39 67,387 -0.43(-2.07%)
Oct 11, 2016 21.22 21.26 20.53 20.82 108,188 -0.72(-3.34%)
Oct 10, 2016 21.55 21.70 21.38 21.54 93,289 +0.51(+2.43%)
Oct 07, 2016 21.33 21.38 20.79 21.03 135,557 +0.23(+1.11%)
Oct 06, 2016 20.47 20.82 20.22 20.80 89,597 +0.18(+0.87%)
Oct 05, 2016 20.52 20.92 20.37 20.62 128,718 +0.54(+2.69%)
Oct 04, 2016 20.34 20.56 19.62 20.08 150,258 +0.42(+2.14%)
Oct 03, 2016 19.47 20.24 19.47 19.66 86,298 +0.70(+3.69%)
Sep 30, 2016 19.24 19.34 18.80 18.96 127,122 -0.27(-1.40%)
Sep 29, 2016 19.93 20.22 18.97 19.23 92,358 -0.83(-4.14%)
Sep 28, 2016 19.87 20.21 19.83 20.06 70,962 +0.49(+2.50%)
Sep 27, 2016 19.65 20.12 19.25 19.57 90,232 -0.16(-0.81%)
Sep 26, 2016 20.29 20.96 19.65 19.73 106,463 -0.85(-4.13%)
Sep 23, 2016 20.85 21.20 20.52 20.58 136,360 -0.50(-2.37%)
Sep 22, 2016 20.95 21.81 20.45 21.08 381,240 +1.59(+8.16%)
Sep 21, 2016 18.99 19.51 18.56 19.49 323,228 +1.58(+8.82%)
Sep 20, 2016 18.64 18.76 17.91 17.91 89,684 -0.33(-1.81%)
Sep 19, 2016 18.91 19.22 18.17 18.24 174,336 -0.14(-0.76%)
Sep 16, 2016 19.07 19.07 18.20 18.38 122,840 -1.25(-6.37%)
Sep 15, 2016 19.67 19.96 19.27 19.63 96,463 +0.44(+2.29%)
Sep 14, 2016 19.92 20.10 19.12 19.19 153,236 -0.43(-2.19%)
Sep 13, 2016 20.76 20.92 19.55 19.62 179,316 -1.55(-7.32%)
Sep 12, 2016 20.46 21.49 20.01 21.17 229,379 -0.56(-2.58%)
Sep 09, 2016 22.95 23.06 21.59 21.73 228,420 -2.17(-9.08%)
Sep 08, 2016 22.93 24.12 22.93 23.90 228,022 +1.17(+5.15%)
Sep 07, 2016 22.20 22.97 22.20 22.73 92,994 +0.53(+2.39%)
Sep 06, 2016 21.88 22.34 21.33 22.20 120,331 +0.86(+4.03%)
Sep 02, 2016 19.85 21.34 21.34 21.34 471,300 +1.81(+9.27%)
Sep 01, 2016 19.53 19.64 19.32 19.53 43,269 +0.01(+0.05%)
Aug 31, 2016 19.52 19.77 19.08 19.52 79,521 +0.00(+0.00%)
Aug 30, 2016 19.39 19.55 18.99 19.52 200,035 +0.12(+0.62%)
Aug 29, 2016 19.02 19.72 18.98 19.40 207,840 +0.51(+2.70%)
Aug 26, 2016 20.07 20.71 18.82 18.89 240,322 -0.45(-2.33%)
Aug 25, 2016 19.40 19.75 19.07 19.34 154,706 +0.22(+1.15%)
Aug 24, 2016 19.59 19.93 19.09 19.12 178,030 -1.01(-5.02%)
Aug 23, 2016 19.71 20.43 19.60 20.13 252,977 +0.91(+4.73%)
Aug 22, 2016 19.14 19.60 19.01 19.22 186,665 -1.01(-4.99%)
Aug 19, 2016 20.95 21.22 20.16 20.23 180,520 -0.86(-4.08%)
Aug 18, 2016 20.78 21.88 20.69 21.09 384,516 +1.16(+5.82%)
Aug 17, 2016 19.80 19.97 19.19 19.93 319,293 -0.47(-2.30%)
Aug 16, 2016 20.69 20.94 19.72 20.40 469,249 +0.77(+3.92%)
Aug 15, 2016 19.54 20.53 19.50 19.63 332,929 +0.43(+2.24%)
Aug 12, 2016 18.28 19.74 18.28 19.20 258,243 +0.91(+4.98%)
Aug 11, 2016 18.14 18.62 17.93 18.29 165,692 +0.29(+1.61%)
Aug 10, 2016 17.60 18.33 17.23 18.00 231,259 +0.66(+3.81%)
Aug 09, 2016 17.43 17.63 17.12 17.34 165,221 +0.26(+1.52%)
Aug 08, 2016 17.12 17.53 17.00 17.08 150,298 -0.58(-3.28%)
Aug 05, 2016 18.16 18.40 17.52 17.66 282,539 -0.03(-0.17%)
Aug 04, 2016 16.60 18.11 16.52 17.69 309,025 +1.25(+7.60%)
Aug 03, 2016 15.60 16.60 15.33 16.44 169,535 +0.51(+3.20%)
Aug 02, 2016 16.84 16.87 15.16 15.93 237,311 -0.55(-3.34%)
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.