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 (%)
Apr 28, 2017 6.146 6.304 6.100 6.284 435,545 +0.09(+1.45%)
Apr 27, 2017 6.308 6.308 6.162 6.194 416,105 -0.05(-0.83%)
Apr 26, 2017 6.254 6.370 6.172 6.246 660,105 -0.12(-1.92%)
Apr 25, 2017 6.438 6.470 6.302 6.368 449,215 -0.11(-1.64%)
Apr 24, 2017 6.480 6.568 6.462 6.474 418,370 +0.24(+3.78%)
Apr 21, 2017 6.262 6.366 6.222 6.238 215,460 -0.04(-0.70%)
Apr 20, 2017 6.342 6.438 6.230 6.282 475,575 -0.00(-0.06%)
Apr 19, 2017 6.644 6.692 6.270 6.286 680,155 -0.25(-3.82%)
Apr 18, 2017 6.360 6.606 6.328 6.536 878,210 +0.12(+1.93%)
Apr 17, 2017 6.298 6.450 6.239 6.412 738,195 +0.23(+3.79%)
Apr 13, 2017 6.240 6.438 6.168 6.178 759,050 -0.13(-2.00%)
Apr 12, 2017 6.468 6.470 6.232 6.304 819,185 -0.28(-4.19%)
Apr 11, 2017 6.440 6.686 6.410 6.580 1,924,970 +0.44(+7.13%)
Apr 10, 2017 5.872 6.198 5.820 6.142 1,026,425 +0.27(+4.60%)
Apr 07, 2017 5.924 6.028 5.812 5.872 595,660 +0.01(+0.10%)
Apr 06, 2017 5.978 6.100 5.789 5.866 1,683,090 -0.10(-1.61%)
Apr 05, 2017 5.922 6.134 5.854 5.962 2,180,625 +0.30(+5.37%)
Apr 04, 2017 5.604 5.739 5.592 5.658 681,700 +0.13(+2.35%)
Apr 03, 2017 5.422 5.542 5.422 5.528 618,140 +0.23(+4.30%)
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%)
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.