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 31, 2016 3.904 3.954 3.816 3.904 397,605 +0.00(+0.00%)
Aug 30, 2016 3.878 3.910 3.798 3.904 1,000,175 +0.02(+0.62%)
Aug 29, 2016 3.804 3.944 3.796 3.880 1,039,200 +0.10(+2.70%)
Aug 26, 2016 4.014 4.142 3.764 3.778 1,201,610 -0.09(-2.33%)
Aug 25, 2016 3.880 3.950 3.814 3.868 773,530 +0.04(+1.15%)
Aug 24, 2016 3.918 3.986 3.818 3.824 890,150 -0.20(-5.02%)
Aug 23, 2016 3.942 4.086 3.920 4.026 1,264,885 +0.18(+4.73%)
Aug 22, 2016 3.828 3.920 3.802 3.844 933,325 -0.20(-4.99%)
Aug 19, 2016 4.190 4.244 4.032 4.046 902,600 -0.17(-4.08%)
Aug 18, 2016 4.156 4.376 4.138 4.218 1,922,580 +0.23(+5.82%)
Aug 17, 2016 3.960 3.994 3.838 3.986 1,596,465 -0.09(-2.30%)
Aug 16, 2016 4.138 4.188 3.944 4.080 2,346,245 +0.15(+3.92%)
Aug 15, 2016 3.908 4.106 3.900 3.926 1,664,645 +0.09(+2.24%)
Aug 12, 2016 3.656 3.948 3.656 3.840 1,291,215 +0.18(+4.98%)
Aug 11, 2016 3.628 3.724 3.586 3.658 828,460 +0.06(+1.61%)
Aug 10, 2016 3.520 3.667 3.446 3.600 1,156,295 +0.13(+3.81%)
Aug 09, 2016 3.486 3.526 3.424 3.468 826,105 +0.05(+1.52%)
Aug 08, 2016 3.424 3.506 3.400 3.416 751,490 -0.12(-3.28%)
Aug 05, 2016 3.632 3.680 3.504 3.532 1,412,695 -0.01(-0.17%)
Aug 04, 2016 3.320 3.622 3.304 3.538 1,545,125 +0.25(+7.60%)
Aug 03, 2016 3.120 3.320 3.066 3.288 847,675 +0.10(+3.20%)
Aug 02, 2016 3.368 3.374 3.032 3.186 1,186,555 -0.11(-3.34%)
Aug 01, 2016 3.246 3.424 3.246 3.296 1,122,855 +0.14(+4.30%)
Jul 29, 2016 3.108 3.168 3.080 3.160 1,095,325 +0.16(+5.26%)
Jul 28, 2016 3.060 3.060 2.944 3.002 762,640 -0.10(-3.16%)
Jul 27, 2016 3.112 3.178 3.014 3.100 849,860 +0.02(+0.52%)
Jul 26, 2016 3.082 3.198 3.022 3.084 1,313,155 -0.20(-6.20%)
Jul 25, 2016 3.300 3.406 3.210 3.288 1,159,880 -0.10(-2.84%)
Jul 22, 2016 3.568 3.574 3.274 3.384 1,883,015 -0.09(-2.70%)
Jul 21, 2016 3.438 3.692 3.396 3.478 2,621,530 +0.11(+3.27%)
Jul 20, 2016 3.258 3.412 3.222 3.368 2,035,095 +0.18(+5.51%)
Jul 19, 2016 3.162 3.200 3.079 3.192 1,425,995 -0.02(-0.50%)
Jul 18, 2016 3.196 3.256 3.152 3.208 2,628,095 +0.22(+7.43%)
Jul 15, 2016 2.762 3.092 2.731 2.986 2,504,860 +0.25(+9.22%)
Jul 14, 2016 2.742 2.804 2.700 2.734 1,394,915 +0.09(+3.48%)
Jul 13, 2016 2.484 2.776 2.450 2.642 1,540,565 +0.12(+4.68%)
Jul 12, 2016 2.186 2.588 2.178 2.524 2,311,520 +0.42(+20.08%)
Jul 11, 2016 2.000 2.164 2.000 2.102 1,270,120 +0.09(+4.37%)
Jul 08, 2016 1.966 2.026 1.961 2.014 837,100 +0.06(+3.28%)
Jul 07, 2016 1.960 2.034 1.932 1.950 1,511,095 -0.03(-1.32%)
Jul 06, 2016 1.916 1.982 1.880 1.976 777,415 +0.04(+2.17%)
Jul 05, 2016 2.008 2.014 1.902 1.934 1,213,085 -0.18(-8.69%)
Jul 01, 2016 2.034 2.118 2.118 2.118 1,344,000 +0.00(+0.00%)
Jun 30, 2016 2.028 2.173 1.939 2.118 1,119,260 +0.03(+1.24%)
Jun 29, 2016 2.278 2.358 1.926 2.092 2,858,005 -0.12(-5.42%)
Jun 28, 2016 2.100 2.228 2.078 2.212 2,027,165 +0.31(+16.05%)
Jun 27, 2016 2.148 2.200 1.762 1.906 2,166,245 -0.23(-10.93%)
Jun 24, 2016 2.040 2.194 1.992 2.140 3,023,035 +0.12(+5.73%)
Jun 23, 2016 1.844 2.042 1.796 2.024 2,766,740 +0.25(+13.96%)
Jun 22, 2016 1.696 1.864 1.692 1.776 4,079,985 +0.15(+8.96%)
Jun 21, 2016 1.634 1.692 1.476 1.630 3,044,990 +0.06(+3.95%)
Jun 20, 2016 1.554 1.600 1.454 1.568 2,542,170 +0.07(+4.95%)
Jun 17, 2016 1.432 1.514 1.426 1.494 1,568,205 +0.09(+6.56%)
Jun 16, 2016 1.410 1.420 1.362 1.402 492,255 -0.03(-2.23%)
Jun 15, 2016 1.398 1.456 1.380 1.434 1,314,555 +0.06(+4.22%)
Jun 14, 2016 1.432 1.456 1.354 1.376 601,515 -0.06(-3.91%)
Jun 13, 2016 1.438 1.460 1.416 1.432 359,780 -0.05(-3.37%)
Jun 10, 2016 1.564 1.590 1.464 1.482 833,520 -0.16(-9.63%)
Jun 09, 2016 1.566 1.662 1.560 1.640 2,388,460 +0.14(+9.63%)
Jun 08, 2016 1.432 1.512 1.424 1.496 2,125,970 +0.11(+7.78%)
Jun 07, 2016 1.350 1.396 1.350 1.388 1,007,000 +0.04(+3.27%)
Jun 06, 2016 1.338 1.386 1.338 1.344 926,230 +0.03(+2.60%)
Jun 03, 2016 1.350 1.386 1.310 1.310 883,270 +0.01(+0.92%)
Jun 02, 2016 1.292 1.304 1.266 1.298 670,015 +0.00(+0.31%)
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.