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 (%)
Oct 31, 2018 10.00 10.10 9.530 9.910 1,910,432 +0.00(+0.00%)
Oct 30, 2018 9.340 9.910 9.280 9.910 1,472,120 +0.69(+7.48%)
Oct 29, 2018 10.23 10.34 8.973 9.220 1,966,223 -0.75(-7.52%)
Oct 26, 2018 8.960 9.970 8.940 9.970 1,798,300 +1.03(+11.52%)
Oct 25, 2018 8.740 9.140 8.630 8.940 1,203,382 +0.40(+4.68%)
Oct 24, 2018 8.880 9.030 8.515 8.540 2,123,089 -0.37(-4.15%)
Oct 23, 2018 8.740 8.920 8.580 8.910 1,422,685 -0.06(-0.67%)
Oct 22, 2018 8.920 9.000 8.790 8.970 638,029 +0.25(+2.87%)
Oct 19, 2018 8.840 9.010 8.550 8.720 877,300 +0.11(+1.28%)
Oct 18, 2018 8.820 9.060 8.610 8.610 920,211 -0.17(-1.94%)
Oct 17, 2018 8.420 9.130 8.371 8.780 1,646,305 +0.17(+1.97%)
Oct 16, 2018 8.050 8.610 7.960 8.610 2,190,278 +1.17(+15.73%)
Oct 15, 2018 7.310 7.720 7.300 7.440 1,499,745 +0.07(+0.95%)
Oct 12, 2018 7.550 7.620 7.210 7.370 826,000 +0.25(+3.51%)
Oct 11, 2018 7.320 7.390 7.020 7.120 614,231 +0.14(+2.01%)
Oct 10, 2018 7.550 7.580 6.970 6.980 1,262,734 -0.95(-11.98%)
Oct 09, 2018 7.660 8.070 7.480 7.930 1,619,603 +0.26(+3.39%)
Oct 08, 2018 7.170 7.740 7.040 7.670 2,970,652 +1.26(+19.66%)
Oct 05, 2018 6.330 6.450 6.180 6.410 1,075,700 +0.21(+3.39%)
Oct 04, 2018 6.070 6.320 5.890 6.200 1,288,125 -0.02(-0.32%)
Oct 03, 2018 6.660 6.660 6.180 6.220 2,327,911 +0.35(+5.96%)
Oct 02, 2018 5.610 5.910 5.610 5.870 1,634,712 +0.59(+11.17%)
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.