Gol Linhas Aereas Inteligentes S.A. (NY: GOL )

8.840 USD +0.160 (+1.84%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.360 4.480 4.240 4.400 1,623,200 -0.10(-2.22%)
May 28, 2020 4.580 4.685 4.445 4.500 1,411,766 -0.19(-4.05%)
May 27, 2020 4.670 4.780 4.470 4.690 2,256,418 +0.14(+3.08%)
May 26, 2020 4.820 4.860 4.510 4.550 1,856,795 +0.19(+4.36%)
May 22, 2020 4.400 4.460 4.230 4.360 1,268,900 -0.13(-2.90%)
May 21, 2020 4.800 4.970 4.450 4.490 2,342,055 +0.00(+0.00%)
May 20, 2020 4.340 4.855 4.270 4.490 3,789,425 +0.43(+10.59%)
May 19, 2020 4.320 4.400 4.005 4.060 1,949,392 -0.36(-8.14%)
May 18, 2020 4.030 4.450 3.990 4.420 1,956,436 +0.69(+18.50%)
May 15, 2020 3.590 3.900 3.530 3.730 1,576,600 +0.10(+2.75%)
May 14, 2020 3.300 3.670 3.220 3.630 2,089,085 +0.21(+6.14%)
May 13, 2020 3.510 3.520 3.310 3.420 1,536,927 -0.01(-0.29%)
May 12, 2020 3.760 3.790 3.400 3.430 1,508,010 -0.26(-7.05%)
May 11, 2020 3.700 3.795 3.570 3.690 1,230,954 -0.24(-6.11%)
May 08, 2020 3.800 3.930 3.735 3.930 1,518,900 +0.19(+5.08%)
May 07, 2020 4.010 4.020 3.710 3.740 1,877,957 -0.37(-9.00%)
May 06, 2020 4.070 4.260 4.033 4.110 1,237,188 -0.18(-4.20%)
May 05, 2020 4.200 4.335 4.130 4.290 1,448,827 +0.21(+5.15%)
May 04, 2020 4.060 4.110 3.890 4.080 1,217,184 -0.19(-4.45%)
May 01, 2020 4.420 4.445 3.980 4.270 1,217,900 -0.34(-7.38%)
Apr 30, 2020 4.780 4.870 4.540 4.610 1,673,349 -0.44(-8.71%)
Apr 29, 2020 4.570 5.085 4.560 5.050 3,150,052 +0.63(+14.25%)
Apr 28, 2020 4.040 4.490 4.020 4.420 2,653,221 +0.46(+11.62%)
Apr 27, 2020 3.870 3.960 3.740 3.960 1,691,230 +0.18(+4.76%)
Apr 24, 2020 4.020 4.050 3.720 3.780 2,246,500 -0.57(-13.10%)
Apr 23, 2020 4.430 4.590 4.330 4.350 1,215,928 -0.04(-0.91%)
Apr 22, 2020 4.430 4.530 4.340 4.390 714,735 +0.23(+5.53%)
Apr 21, 2020 4.400 4.495 4.090 4.160 698,195 -0.39(-8.57%)
Apr 20, 2020 4.420 4.620 4.370 4.550 1,008,108 -0.09(-1.94%)
Apr 17, 2020 4.670 4.700 4.440 4.640 1,604,100 +0.15(+3.34%)
Apr 16, 2020 4.720 4.720 4.400 4.490 1,364,008 -0.15(-3.23%)
Apr 15, 2020 4.430 4.680 4.250 4.640 1,826,967 +0.19(+4.27%)
Apr 14, 2020 4.560 4.640 4.360 4.450 1,485,825 +0.06(+1.37%)
Apr 13, 2020 4.460 4.460 4.040 4.390 1,014,888 -0.18(-3.94%)
Apr 09, 2020 4.800 4.860 4.430 4.570 3,740,200 -0.05(-1.08%)
Apr 08, 2020 4.040 4.720 4.010 4.620 1,846,026 +0.49(+11.86%)
Apr 07, 2020 4.180 4.320 4.040 4.130 2,578,422 +0.33(+8.68%)
Apr 06, 2020 3.870 3.990 3.635 3.800 1,313,359 +0.28(+7.95%)
Apr 03, 2020 3.660 3.760 3.360 3.520 1,442,100 -0.22(-5.88%)
Apr 02, 2020 4.020 4.060 3.610 3.740 1,707,671 +0.03(+0.81%)
Apr 01, 2020 3.840 3.950 3.610 3.710 2,410,016 -0.56(-13.11%)
Mar 31, 2020 4.740 4.830 4.250 4.270 1,852,023 -0.47(-9.92%)
Mar 30, 2020 5.350 5.430 4.530 4.740 2,861,603 -0.17(-3.46%)
Mar 27, 2020 4.690 5.560 4.458 4.910 2,800,000 -0.29(-5.58%)
Mar 26, 2020 4.760 5.940 4.690 5.200 5,157,405 +0.85(+19.54%)
Mar 25, 2020 3.660 4.670 3.500 4.350 4,821,043 +1.02(+30.63%)
Mar 24, 2020 3.260 3.580 3.020 3.330 3,272,545 +0.65(+24.25%)
Mar 23, 2020 2.720 2.840 2.370 2.680 2,530,468 -0.11(-3.94%)
Mar 20, 2020 2.740 3.560 2.680 2.790 3,246,800 +0.38(+15.77%)
Mar 19, 2020 2.200 2.650 1.850 2.410 2,607,586 +0.27(+12.62%)
Mar 18, 2020 2.560 2.720 1.990 2.140 2,745,133 -1.02(-32.28%)
Mar 17, 2020 3.300 3.390 2.810 3.160 5,649,509 +0.11(+3.61%)
Mar 16, 2020 3.900 3.900 3.050 3.050 3,441,601 -1.74(-36.33%)
Mar 13, 2020 4.820 5.130 4.040 4.790 3,904,600 +0.48(+11.14%)
Mar 12, 2020 5.230 5.380 4.010 4.310 2,699,607 -2.38(-35.58%)
Mar 11, 2020 7.670 7.800 6.220 6.690 2,412,529 -0.99(-12.89%)
Mar 10, 2020 8.200 8.440 7.370 7.680 1,986,569 +0.22(+2.95%)
Mar 09, 2020 7.920 8.320 7.385 7.460 1,530,185 -1.69(-18.47%)
Mar 06, 2020 8.530 9.470 8.500 9.150 4,169,400 +0.10(+1.10%)
Mar 05, 2020 10.10 10.18 8.650 9.050 4,334,926 -1.88(-17.20%)
Mar 04, 2020 11.24 11.49 10.87 10.93 3,151,924 -0.24(-2.15%)
Mar 03, 2020 11.59 11.97 10.98 11.17 2,743,286 -0.47(-4.04%)
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.