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 (%)
Jun 28, 2019 16.53 16.95 16.51 16.88 388,600 +0.51(+3.12%)
Jun 27, 2019 16.17 16.48 15.93 16.37 432,934 +0.05(+0.31%)
Jun 26, 2019 16.66 16.66 16.26 16.32 336,325 -0.05(-0.31%)
Jun 25, 2019 16.67 16.81 16.16 16.37 1,277,220 -0.38(-2.27%)
Jun 24, 2019 16.68 16.96 16.49 16.75 656,235 +0.04(+0.24%)
Jun 21, 2019 16.99 17.09 16.65 16.71 543,600 -0.53(-3.07%)
Jun 20, 2019 17.21 17.81 17.09 17.24 609,216 +0.20(+1.17%)
Jun 19, 2019 16.15 17.10 15.90 17.04 859,265 +0.56(+3.40%)
Jun 18, 2019 16.24 16.49 16.11 16.48 790,023 +0.65(+4.11%)
Jun 17, 2019 15.89 16.13 15.69 15.83 1,112,566 +0.23(+1.47%)
Jun 14, 2019 15.79 16.01 15.49 15.60 772,000 -0.37(-2.32%)
Jun 13, 2019 16.09 16.29 15.91 15.97 580,319 +0.21(+1.33%)
Jun 12, 2019 15.81 16.07 15.65 15.76 736,447 -0.24(-1.50%)
Jun 11, 2019 16.02 16.23 15.43 16.00 1,497,633 +0.14(+0.88%)
Jun 10, 2019 15.78 15.87 15.55 15.86 1,026,721 +0.41(+2.65%)
Jun 07, 2019 15.15 15.61 15.12 15.45 1,473,700 +0.53(+3.55%)
Jun 06, 2019 14.64 14.98 14.36 14.92 890,556 +0.50(+3.47%)
Jun 05, 2019 14.80 14.95 14.32 14.42 1,149,801 -0.16(-1.10%)
Jun 04, 2019 14.34 14.60 14.21 14.58 1,352,932 +0.51(+3.62%)
Jun 03, 2019 14.08 14.35 13.99 14.07 1,369,159 +0.35(+2.55%)
May 31, 2019 13.68 13.98 13.57 13.72 1,572,900 +0.25(+1.86%)
May 30, 2019 13.34 13.74 13.21 13.47 1,585,853 +0.31(+2.36%)
May 29, 2019 13.37 13.50 13.14 13.16 1,602,899 +0.12(+0.92%)
May 28, 2019 12.63 13.12 12.22 13.04 1,634,254 +0.77(+6.28%)
May 24, 2019 11.90 12.35 11.86 12.27 1,191,200 +0.62(+5.32%)
May 23, 2019 11.27 12.12 11.15 11.65 1,760,532 +0.23(+2.01%)
May 22, 2019 11.64 11.68 11.16 11.42 1,815,638 +0.48(+4.39%)
May 21, 2019 10.47 11.07 10.39 10.94 1,242,027 +0.74(+7.25%)
May 20, 2019 9.940 10.28 9.760 10.20 1,176,054 +0.28(+2.82%)
May 17, 2019 10.14 10.42 9.810 9.920 1,252,100 -0.50(-4.80%)
May 16, 2019 10.95 11.10 10.38 10.42 1,377,652 -0.82(-7.30%)
May 15, 2019 10.87 11.29 10.87 11.24 1,720,757 -0.27(-2.35%)
May 14, 2019 12.01 12.03 11.40 11.51 1,317,204 -0.41(-3.44%)
May 13, 2019 12.38 12.44 11.82 11.92 1,219,617 -0.89(-6.95%)
May 10, 2019 12.46 12.90 12.31 12.81 1,358,500 +0.35(+2.81%)
May 09, 2019 12.20 12.54 11.92 12.46 1,371,190 +0.09(+0.73%)
May 08, 2019 12.25 12.45 12.15 12.37 1,427,209 +0.69(+5.91%)
May 07, 2019 11.55 11.73 11.26 11.68 1,327,337 -0.03(-0.26%)
May 06, 2019 11.59 11.90 11.50 11.71 973,903 -0.31(-2.58%)
May 03, 2019 11.37 12.05 11.33 12.02 1,215,400 +0.81(+7.23%)
May 02, 2019 11.15 11.26 11.12 11.21 869,233 +0.03(+0.27%)
May 01, 2019 11.33 11.48 11.12 11.18 760,531 -0.13(-1.15%)
Apr 30, 2019 11.52 11.77 11.28 11.31 1,073,944 -0.33(-2.84%)
Apr 29, 2019 11.74 11.80 11.60 11.64 852,844 -0.04(-0.34%)
Apr 26, 2019 11.58 11.81 11.50 11.68 892,700 +0.05(+0.43%)
Apr 25, 2019 11.63 11.96 11.48 11.63 1,028,798 +0.12(+1.04%)
Apr 24, 2019 12.11 12.12 11.44 11.51 1,141,064 -0.60(-4.95%)
Apr 23, 2019 12.06 12.37 11.98 12.11 1,038,459 +0.30(+2.54%)
Apr 22, 2019 12.00 12.06 11.62 11.81 932,547 -0.33(-2.72%)
Apr 18, 2019 11.26 12.29 11.21 12.14 2,554,500 +1.04(+9.37%)
Apr 17, 2019 11.71 11.76 11.03 11.10 1,046,405 -0.50(-4.31%)
Apr 16, 2019 11.51 11.88 11.51 11.60 880,964 -0.11(-0.94%)
Apr 15, 2019 12.01 12.03 11.54 11.71 1,015,585 -0.14(-1.18%)
Apr 12, 2019 12.07 12.26 11.71 11.85 1,263,400 -0.23(-1.90%)
Apr 11, 2019 12.46 12.52 11.94 12.08 1,514,837 -0.53(-4.20%)
Apr 10, 2019 12.84 12.91 12.43 12.61 2,355,524 +0.43(+3.53%)
Apr 09, 2019 12.24 12.32 12.02 12.18 1,936,349 -0.31(-2.48%)
Apr 08, 2019 12.94 12.95 12.45 12.49 1,489,182 -0.56(-4.29%)
Apr 05, 2019 13.27 13.36 12.94 13.05 1,203,500 -0.22(-1.66%)
Apr 04, 2019 12.89 13.30 12.73 13.27 1,038,443 +0.27(+2.08%)
Apr 03, 2019 13.15 13.32 12.81 13.00 1,162,551 -0.07(-0.54%)
Apr 02, 2019 13.23 13.26 12.87 13.07 615,297 -0.13(-0.98%)
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.