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 (%)
Jun 30, 2017 4.492 4.568 4.468 4.544 283,815 +0.05(+1.16%)
Jun 29, 2017 4.560 4.564 4.452 4.492 277,315 -0.06(-1.40%)
Jun 28, 2017 4.536 4.572 4.444 4.556 508,880 +0.07(+1.52%)
Jun 27, 2017 4.524 4.604 4.436 4.488 503,780 -0.14(-3.11%)
Jun 26, 2017 4.664 4.704 4.580 4.632 307,442 +0.03(+0.61%)
Jun 23, 2017 4.604 4.680 4.532 4.604 619,020 -0.03(-0.60%)
Jun 22, 2017 4.464 4.648 4.400 4.632 563,895 +0.13(+2.93%)
Jun 21, 2017 4.580 4.624 4.452 4.500 533,170 -0.06(-1.32%)
Jun 20, 2017 4.752 4.836 4.532 4.560 1,289,237 -0.14(-2.98%)
Jun 19, 2017 4.572 4.736 4.536 4.700 949,765 +0.07(+1.56%)
Jun 16, 2017 4.644 4.684 4.548 4.628 496,577 -0.00(-0.09%)
Jun 15, 2017 4.672 4.704 4.536 4.632 610,425 -0.09(-1.95%)
Jun 14, 2017 4.792 4.832 4.680 4.724 445,477 -0.06(-1.25%)
Jun 13, 2017 4.700 4.788 4.576 4.784 1,140,300 +0.09(+1.87%)
Jun 12, 2017 4.780 4.840 4.628 4.696 676,212 +0.02(+0.51%)
Jun 09, 2017 4.844 4.864 4.664 4.672 618,982 -0.15(-3.07%)
Jun 08, 2017 5.000 5.004 4.772 4.820 587,922 -0.22(-4.37%)
Jun 07, 2017 4.888 5.092 4.860 5.040 1,162,835 +0.23(+4.74%)
Jun 06, 2017 4.684 4.864 4.664 4.812 427,170 +0.22(+4.88%)
Jun 05, 2017 4.596 4.660 4.532 4.588 619,455 -0.08(-1.80%)
Jun 02, 2017 4.764 4.788 4.664 4.672 426,705 -0.06(-1.35%)
Jun 01, 2017 4.856 4.916 4.712 4.736 296,067 -0.08(-1.74%)
May 31, 2017 4.940 4.948 4.712 4.820 662,432 -0.08(-1.55%)
May 30, 2017 4.832 4.924 4.784 4.896 458,235 +0.06(+1.24%)
May 26, 2017 4.928 4.984 4.800 4.836 782,027 +0.02(+0.33%)
May 25, 2017 4.860 5.040 4.776 4.820 1,288,777 +0.06(+1.35%)
May 24, 2017 4.532 4.884 4.508 4.756 1,945,282 +0.31(+7.02%)
May 23, 2017 4.352 4.588 4.348 4.444 1,538,222 +0.03(+0.73%)
May 22, 2017 4.872 4.904 4.332 4.412 2,543,027 -0.49(-9.96%)
May 19, 2017 4.904 5.104 4.804 4.900 2,738,817 +0.27(+5.88%)
May 18, 2017 4.564 4.960 4.132 4.628 8,165,255 -1.52(-24.67%)
May 17, 2017 6.408 6.456 6.128 6.144 580,182 -0.36(-5.54%)
May 16, 2017 6.596 6.616 6.376 6.504 399,867 -0.08(-1.16%)
May 15, 2017 6.612 6.692 6.536 6.580 251,367 +0.06(+0.98%)
May 12, 2017 6.580 6.632 6.448 6.516 399,535 +0.02(+0.25%)
May 11, 2017 6.548 6.548 6.172 6.500 1,042,325 -0.14(-2.17%)
May 10, 2017 7.180 7.184 6.528 6.644 1,233,572 -0.37(-5.25%)
May 09, 2017 7.000 7.112 6.920 7.012 523,095 +0.08(+1.10%)
May 08, 2017 6.820 6.992 6.788 6.936 605,032 +0.20(+2.91%)
May 05, 2017 6.688 6.988 6.660 6.740 317,895 +0.18(+2.81%)
May 04, 2017 6.696 6.720 6.510 6.556 518,970 -0.24(-3.59%)
May 03, 2017 6.832 6.896 6.546 6.800 680,540 +0.03(+0.41%)
May 02, 2017 6.612 6.840 6.380 6.772 1,198,285 +0.41(+6.41%)
May 01, 2017 6.310 6.468 6.244 6.364 394,005 +0.08(+1.27%)
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%)
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.