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 (%)
Mar 31, 2017 5.160 5.360 5.086 5.300 476,865 +0.11(+2.20%)
Mar 30, 2017 5.226 5.304 5.142 5.186 300,825 -0.06(-1.14%)
Mar 29, 2017 5.224 5.362 5.224 5.246 284,740 -0.01(-0.15%)
Mar 28, 2017 5.378 5.546 5.234 5.254 911,945 -0.06(-1.17%)
Mar 27, 2017 5.024 5.390 4.968 5.316 668,385 +0.21(+4.15%)
Mar 24, 2017 5.170 5.210 5.076 5.104 373,560 -0.07(-1.35%)
Mar 23, 2017 5.252 5.415 5.128 5.174 827,395 -0.13(-2.45%)
Mar 22, 2017 4.992 5.360 4.928 5.304 1,022,725 +0.22(+4.25%)
Mar 21, 2017 5.480 5.534 5.032 5.088 1,588,905 -0.46(-8.23%)
Mar 20, 2017 5.634 5.750 5.488 5.544 951,595 -0.23(-3.95%)
Mar 17, 2017 5.930 5.930 5.606 5.772 497,465 -0.03(-0.55%)
Mar 16, 2017 5.926 6.024 5.742 5.804 666,805 -0.12(-1.96%)
Mar 15, 2017 5.450 5.950 5.400 5.920 1,138,295 +0.51(+9.35%)
Mar 14, 2017 5.504 5.604 5.400 5.414 525,140 -0.12(-2.10%)
Mar 13, 2017 5.742 5.784 5.524 5.530 512,115 -0.16(-2.74%)
Mar 10, 2017 5.672 5.722 5.592 5.686 640,540 +0.28(+5.14%)
Mar 09, 2017 5.430 5.610 5.350 5.408 764,765 -0.12(-2.10%)
Mar 08, 2017 5.800 5.804 5.378 5.524 1,517,640 -0.42(-7.03%)
Mar 07, 2017 5.918 6.024 5.792 5.942 817,835 +0.15(+2.55%)
Mar 06, 2017 5.816 5.832 5.692 5.794 563,795 +0.02(+0.31%)
Mar 03, 2017 5.758 5.886 5.662 5.776 1,636,995 +0.07(+1.26%)
Mar 02, 2017 5.988 6.006 5.616 5.704 829,055 -0.26(-4.33%)
Mar 01, 2017 5.550 5.972 5.548 5.962 1,202,865 +0.41(+7.46%)
Feb 28, 2017 5.600 5.666 5.532 5.548 468,900 -0.09(-1.60%)
Feb 27, 2017 5.320 5.688 5.320 5.638 910,150 +0.21(+3.95%)
Feb 24, 2017 5.536 5.660 5.362 5.424 1,052,875 -0.34(-5.87%)
Feb 23, 2017 5.984 5.990 5.610 5.762 1,772,275 -0.10(-1.71%)
Feb 22, 2017 5.500 5.920 5.450 5.862 2,412,040 +0.33(+5.89%)
Feb 21, 2017 6.348 6.364 5.482 5.536 3,049,425 -0.17(-3.05%)
Feb 17, 2017 5.710 5.710 5.710 0 +0.47(+8.93%)
Feb 16, 2017 5.334 5.414 5.208 5.242 1,568,955 +0.18(+3.47%)
Feb 15, 2017 5.002 5.110 5.002 5.066 1,550,130 +0.35(+7.33%)
Feb 14, 2017 4.520 4.787 4.428 4.720 1,056,330 +0.16(+3.60%)
Feb 13, 2017 4.554 4.610 4.494 4.556 630,535 +0.10(+2.29%)
Feb 10, 2017 4.416 4.492 4.400 4.454 1,254,130 +0.22(+5.15%)
Feb 09, 2017 4.138 4.262 4.112 4.236 728,885 +0.20(+4.90%)
Feb 08, 2017 3.900 4.070 3.874 4.038 260,990 +0.11(+2.70%)
Feb 07, 2017 3.964 3.982 3.842 3.932 394,030 +0.01(+0.20%)
Feb 06, 2017 3.982 4.008 3.872 3.924 485,040 -0.07(-1.80%)
Feb 03, 2017 4.064 4.140 3.990 3.996 360,880 -0.08(-2.06%)
Feb 02, 2017 4.064 4.122 4.008 4.080 1,750,055 +0.15(+3.76%)
Feb 01, 2017 4.020 4.038 3.746 3.932 827,705 -0.03(-0.86%)
Jan 31, 2017 4.078 4.086 3.946 3.966 1,105,510 -0.02(-0.60%)
Jan 30, 2017 3.968 4.030 3.810 3.990 1,703,915 +0.14(+3.64%)
Jan 27, 2017 3.702 3.884 3.664 3.850 695,010 +0.16(+4.22%)
Jan 26, 2017 3.856 3.862 3.666 3.694 552,975 -0.10(-2.58%)
Jan 25, 2017 3.780 3.896 3.722 3.792 463,555 +0.02(+0.42%)
Jan 24, 2017 3.640 3.800 3.626 3.776 575,110 +0.12(+3.40%)
Jan 23, 2017 3.570 3.654 3.526 3.652 556,695 +0.08(+2.18%)
Jan 20, 2017 3.390 3.578 3.376 3.574 743,945 +0.27(+8.30%)
Jan 19, 2017 3.316 3.330 3.244 3.300 560,250 -0.02(-0.66%)
Jan 18, 2017 3.398 3.436 3.310 3.322 528,390 -0.11(-3.26%)
Jan 17, 2017 3.462 3.520 3.418 3.434 465,185 -0.09(-2.44%)
Jan 13, 2017 3.520 3.520 3.520 0 -0.07(-2.06%)
Jan 12, 2017 3.554 3.644 3.540 3.594 1,548,080 +0.20(+5.77%)
Jan 11, 2017 3.138 3.416 3.112 3.398 899,545 +0.13(+4.04%)
Jan 10, 2017 3.318 3.358 3.216 3.266 675,900 +0.01(+0.43%)
Jan 09, 2017 3.284 3.352 3.238 3.252 685,710 +0.09(+2.98%)
Jan 06, 2017 3.204 3.204 3.108 3.158 442,115 -0.07(-2.05%)
Jan 05, 2017 3.308 3.322 3.200 3.224 1,202,940 -0.02(-0.74%)
Jan 04, 2017 3.170 3.258 3.140 3.248 1,176,865 +0.25(+8.27%)
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.