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 (%)
Jan 31, 2020 16.02 16.29 15.93 16.03 797,700 -0.40(-2.43%)
Jan 30, 2020 15.63 16.52 15.63 16.43 1,645,858 -0.09(-0.54%)
Jan 29, 2020 17.18 17.25 16.51 16.52 682,577 -0.70(-4.07%)
Jan 28, 2020 16.92 17.47 16.78 17.22 888,368 +0.40(+2.38%)
Jan 27, 2020 17.28 17.32 16.70 16.82 1,451,939 -1.21(-6.71%)
Jan 24, 2020 18.43 18.53 17.75 18.03 759,300 -0.65(-3.48%)
Jan 23, 2020 17.77 18.73 17.55 18.68 1,064,109 +1.02(+5.78%)
Jan 22, 2020 18.02 18.04 17.36 17.66 694,326 +0.39(+2.26%)
Jan 21, 2020 17.76 17.81 17.14 17.27 742,293 -0.86(-4.74%)
Jan 17, 2020 17.86 18.16 17.74 18.13 445,100 +0.70(+4.02%)
Jan 16, 2020 17.82 17.94 17.33 17.43 569,447 -0.24(-1.36%)
Jan 15, 2020 17.99 18.06 17.57 17.67 581,111 -0.73(-3.97%)
Jan 14, 2020 18.30 18.43 18.15 18.40 576,640 +0.16(+0.88%)
Jan 13, 2020 18.29 18.39 18.08 18.24 582,502 +0.10(+0.55%)
Jan 10, 2020 18.26 18.39 18.10 18.14 704,300 +0.31(+1.74%)
Jan 09, 2020 17.92 18.10 17.64 17.83 807,202 +0.09(+0.51%)
Jan 08, 2020 17.21 17.95 17.14 17.74 1,297,947 +0.80(+4.72%)
Jan 07, 2020 16.81 17.12 16.72 16.94 589,629 +0.09(+0.53%)
Jan 06, 2020 17.20 17.24 16.82 16.85 1,054,774 -0.82(-4.64%)
Jan 03, 2020 17.84 17.97 17.67 17.67 800,700 -0.77(-4.18%)
Jan 02, 2020 18.21 18.51 18.21 18.44 733,770 +0.37(+2.05%)
Dec 31, 2019 18.15 18.21 17.80 18.07 356,400 -0.20(-1.09%)
Dec 30, 2019 18.49 18.49 18.14 18.27 555,940 +0.16(+0.88%)
Dec 27, 2019 18.14 18.23 17.98 18.11 298,900 +0.00(+0.00%)
Dec 26, 2019 17.99 18.12 17.96 18.11 180,304 +0.41(+2.32%)
Dec 24, 2019 17.90 17.96 17.69 17.70 100,300 -0.13(-0.73%)
Dec 23, 2019 17.91 18.01 17.76 17.83 319,346 +0.26(+1.48%)
Dec 20, 2019 17.63 17.75 17.40 17.57 419,600 -0.23(-1.29%)
Dec 19, 2019 17.20 18.03 17.20 17.80 801,025 +0.48(+2.77%)
Dec 18, 2019 17.40 17.42 17.04 17.32 480,871 +0.05(+0.29%)
Dec 17, 2019 17.45 17.59 17.04 17.27 555,520 -0.62(-3.47%)
Dec 16, 2019 17.98 18.03 17.85 17.89 683,594 +0.27(+1.53%)
Dec 13, 2019 17.46 17.83 17.38 17.62 1,090,900 +0.14(+0.80%)
Dec 12, 2019 17.21 17.51 17.18 17.48 1,140,825 +0.33(+1.92%)
Dec 11, 2019 17.25 17.32 17.08 17.15 1,216,198 +0.27(+1.60%)
Dec 10, 2019 17.19 17.27 16.55 16.88 1,423,558 -0.81(-4.58%)
Dec 09, 2019 17.86 18.30 17.69 17.69 984,139 +0.30(+1.73%)
Dec 06, 2019 16.64 17.40 16.44 17.39 813,100 +1.07(+6.56%)
Dec 05, 2019 16.26 16.46 16.20 16.32 281,902 +0.03(+0.18%)
Dec 04, 2019 16.66 16.73 16.29 16.29 921,998 -0.24(-1.45%)
Dec 03, 2019 16.18 16.53 16.08 16.53 636,192 +0.65(+4.09%)
Dec 02, 2019 15.99 16.21 15.88 15.88 395,646 -0.25(-1.55%)
Nov 29, 2019 16.22 16.40 16.09 16.13 342,800 +0.62(+4.00%)
Nov 27, 2019 15.68 15.68 15.35 15.51 407,800 -0.12(-0.77%)
Nov 26, 2019 15.56 15.67 15.36 15.63 1,278,667 -0.76(-4.64%)
Nov 25, 2019 16.41 16.56 16.33 16.39 371,577 -0.16(-0.97%)
Nov 22, 2019 16.34 16.61 16.31 16.55 402,400 +0.53(+3.31%)
Nov 21, 2019 16.30 16.40 15.85 16.02 1,078,006 -0.01(-0.06%)
Nov 20, 2019 16.15 16.33 15.82 16.03 332,896 -0.17(-1.05%)
Nov 19, 2019 16.34 16.38 16.00 16.20 456,116 -0.09(-0.55%)
Nov 18, 2019 16.58 16.62 16.29 16.29 523,295 -0.44(-2.63%)
Nov 15, 2019 16.24 16.89 16.24 16.73 708,500 +0.52(+3.21%)
Nov 14, 2019 15.93 16.28 15.88 16.21 904,650 +0.47(+2.99%)
Nov 13, 2019 15.52 15.78 15.38 15.74 627,261 +0.01(+0.06%)
Nov 12, 2019 16.23 16.26 15.73 15.73 1,019,232 -0.67(-4.09%)
Nov 11, 2019 16.06 16.44 15.96 16.40 779,886 +0.20(+1.23%)
Nov 08, 2019 16.79 16.89 16.17 16.20 1,037,900 -1.05(-6.09%)
Nov 07, 2019 17.01 17.35 16.77 17.25 652,627 +0.12(+0.70%)
Nov 06, 2019 17.19 17.29 16.72 17.13 994,462 -0.19(-1.10%)
Nov 05, 2019 17.76 17.76 17.25 17.32 1,026,515 -0.37(-2.09%)
Nov 04, 2019 18.42 18.43 17.64 17.69 737,223 -0.60(-3.28%)
Nov 01, 2019 18.50 18.63 18.11 18.29 506,200 +0.12(+0.66%)
Oct 31, 2019 18.84 18.90 18.09 18.17 1,131,124 -1.19(-6.15%)
Oct 30, 2019 18.79 19.36 18.67 19.36 985,248 +0.23(+1.20%)
Oct 29, 2019 18.52 19.27 18.47 19.13 750,166 +0.50(+2.68%)
Oct 28, 2019 18.42 18.83 18.23 18.63 493,481 +0.40(+2.19%)
Oct 25, 2019 18.49 18.77 18.15 18.23 631,400 -0.13(-0.71%)
Oct 24, 2019 18.60 18.62 18.19 18.36 571,825 +0.01(+0.05%)
Oct 23, 2019 18.09 18.49 18.09 18.35 623,169 +0.17(+0.94%)
Oct 22, 2019 17.14 18.18 17.12 18.18 736,259 +1.17(+6.88%)
Oct 21, 2019 17.02 17.13 16.93 17.01 554,040 -0.12(-0.70%)
Oct 18, 2019 17.22 17.44 17.13 17.13 647,900 -0.06(-0.35%)
Oct 17, 2019 17.36 17.40 16.98 17.19 582,699 +0.08(+0.47%)
Oct 16, 2019 16.82 17.12 16.70 17.11 445,052 +0.04(+0.23%)
Oct 15, 2019 17.20 17.29 16.82 17.07 553,666 -0.13(-0.76%)
Oct 14, 2019 16.91 17.26 16.91 17.20 552,257 +0.27(+1.59%)
Oct 11, 2019 16.37 17.01 16.28 16.93 1,653,400 +0.81(+5.02%)
Oct 10, 2019 15.64 16.84 15.64 16.12 1,838,199 -0.02(-0.12%)
Oct 09, 2019 16.15 16.44 16.04 16.14 578,988 +0.59(+3.79%)
Oct 08, 2019 15.74 16.10 15.55 15.55 328,554 -0.16(-1.02%)
Oct 07, 2019 16.23 16.37 15.66 15.71 497,370 -0.66(-4.03%)
Oct 04, 2019 16.27 16.37 16.07 16.37 1,008,300 +0.45(+2.83%)
Oct 03, 2019 15.17 16.11 15.11 15.92 1,128,533 +0.89(+5.92%)
Oct 02, 2019 14.90 15.11 14.43 15.03 630,460 -0.24(-1.57%)
Oct 01, 2019 15.31 15.38 15.15 15.27 524,777 -0.20(-1.29%)
Sep 30, 2019 15.33 15.56 15.28 15.47 786,558 +0.09(+0.59%)
Sep 27, 2019 15.51 15.62 15.06 15.38 3,501,100 -1.06(-6.45%)
Sep 26, 2019 16.23 16.50 16.16 16.44 946,192 +0.39(+2.43%)
Sep 25, 2019 15.34 16.11 15.34 16.05 435,491 +0.60(+3.88%)
Sep 24, 2019 15.68 15.70 15.41 15.45 352,297 -0.08(-0.52%)
Sep 23, 2019 15.65 15.73 15.45 15.53 456,201 -0.35(-2.20%)
Sep 20, 2019 16.23 16.33 15.61 15.88 737,900 -0.50(-3.05%)
Sep 19, 2019 16.45 16.77 16.23 16.38 516,117 +0.10(+0.61%)
Sep 18, 2019 16.55 16.63 16.00 16.28 553,124 -0.25(-1.51%)
Sep 17, 2019 15.78 16.64 15.70 16.53 862,740 +0.82(+5.22%)
Sep 16, 2019 15.90 16.18 15.62 15.71 1,148,857 -1.34(-7.86%)
Sep 13, 2019 18.02 18.06 16.91 17.05 781,400 -0.54(-3.07%)
Sep 12, 2019 17.34 17.68 16.90 17.59 979,616 +0.80(+4.76%)
Sep 11, 2019 16.29 16.92 16.20 16.79 738,195 +0.88(+5.53%)
Sep 10, 2019 15.71 16.07 15.53 15.91 980,356 -0.12(-0.75%)
Sep 09, 2019 16.40 16.85 15.87 16.03 789,474 -0.62(-3.72%)
Sep 06, 2019 17.41 17.50 16.55 16.65 1,262,500 +0.18(+1.09%)
Sep 05, 2019 16.36 16.53 16.02 16.47 1,021,487 +0.94(+6.05%)
Sep 04, 2019 15.45 15.65 15.36 15.53 648,954 +0.34(+2.24%)
Sep 03, 2019 15.58 16.01 15.13 15.19 1,989,330 -0.88(-5.48%)
Aug 30, 2019 16.42 16.49 16.00 16.07 1,194,300 -0.05(-0.31%)
Aug 29, 2019 15.65 16.22 15.37 16.12 1,997,153 +0.52(+3.33%)
Aug 28, 2019 15.74 15.96 15.57 15.60 1,002,735 -0.14(-0.89%)
Aug 27, 2019 15.92 16.25 15.49 15.74 1,421,276 -0.04(-0.25%)
Aug 26, 2019 16.35 16.55 15.65 15.78 1,257,522 -0.30(-1.87%)
Aug 23, 2019 16.23 16.93 15.85 16.08 2,533,200 -0.26(-1.59%)
Aug 22, 2019 17.18 17.38 16.34 16.34 2,254,162 -1.22(-6.95%)
Aug 21, 2019 17.59 17.79 17.23 17.56 2,609,205 +0.14(+0.80%)
Aug 20, 2019 16.89 17.60 16.56 17.42 3,074,395 +0.23(+1.34%)
Aug 19, 2019 17.81 17.96 16.99 17.19 2,256,083 -0.24(-1.38%)
Aug 16, 2019 18.00 18.16 17.36 17.43 1,168,700 -0.35(-1.97%)
Aug 15, 2019 18.16 18.45 17.71 17.78 1,479,769 -0.15(-0.84%)
Aug 14, 2019 18.56 18.66 17.74 17.93 1,236,356 -1.34(-6.95%)
Aug 13, 2019 18.97 19.54 18.68 19.27 2,538,334 +0.25(+1.31%)
Aug 12, 2019 19.04 19.28 18.75 19.02 986,118 -1.43(-6.99%)
Aug 09, 2019 20.17 20.62 20.14 20.45 1,227,100 +0.28(+1.39%)
Aug 08, 2019 20.34 20.38 20.04 20.17 747,922 +0.27(+1.36%)
Aug 07, 2019 20.16 20.23 19.42 19.90 1,087,789 -0.70(-3.40%)
Aug 06, 2019 20.93 21.00 20.59 20.60 913,031 +0.03(+0.15%)
Aug 05, 2019 20.78 20.91 20.18 20.57 893,357 -1.05(-4.86%)
Aug 02, 2019 22.57 22.66 21.23 21.62 824,500 -0.86(-3.83%)
Aug 01, 2019 21.78 23.30 21.69 22.48 1,832,747 +1.00(+4.66%)
Jul 31, 2019 21.92 22.06 21.26 21.48 986,768 -0.09(-0.42%)
Jul 30, 2019 21.65 22.00 21.44 21.57 930,406 -0.08(-0.37%)
Jul 29, 2019 21.21 21.69 20.88 21.65 737,966 +0.21(+0.98%)
Jul 26, 2019 20.59 21.54 20.53 21.44 1,138,300 +1.12(+5.51%)
Jul 25, 2019 20.50 20.58 20.10 20.32 633,810 -0.37(-1.79%)
Jul 24, 2019 20.60 21.03 20.55 20.69 1,195,802 +0.37(+1.82%)
Jul 23, 2019 20.69 20.80 20.26 20.32 701,134 -0.44(-2.12%)
Jul 22, 2019 20.66 21.05 20.47 20.76 1,074,923 +0.28(+1.37%)
Jul 19, 2019 20.72 21.23 20.46 20.48 2,341,300 -0.37(-1.77%)
Jul 18, 2019 20.42 20.99 20.11 20.85 3,170,524 +0.61(+3.01%)
Jul 17, 2019 20.74 20.78 20.13 20.24 2,483,877 -0.76(-3.62%)
Jul 16, 2019 20.62 21.12 20.57 21.00 822,109 +0.56(+2.74%)
Jul 15, 2019 20.67 21.00 20.21 20.44 928,903 -0.54(-2.57%)
Jul 12, 2019 21.57 21.62 20.91 20.98 905,500 -0.59(-2.74%)
Jul 11, 2019 21.58 21.69 21.11 21.57 1,530,020 -0.24(-1.10%)
Jul 10, 2019 22.03 22.36 21.73 21.81 1,694,188 +0.38(+1.77%)
Jul 09, 2019 21.45 21.65 20.90 21.43 1,356,081 -0.13(-0.60%)
Jul 08, 2019 21.55 22.21 21.32 21.56 2,343,388 +0.56(+2.67%)
Jul 05, 2019 19.55 21.76 19.50 21.00 4,886,500 +3.08(+17.19%)
Jul 03, 2019 17.29 17.99 17.23 17.92 1,094,800 +1.24(+7.43%)
Jul 02, 2019 16.47 16.89 16.21 16.68 841,704 +0.12(+0.72%)
Jul 01, 2019 17.18 17.24 16.47 16.56 510,876 -0.32(-1.90%)
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%)
Apr 01, 2019 13.46 13.58 13.15 13.20 802,231 +0.15(+1.15%)
Mar 29, 2019 13.40 13.56 13.03 13.05 1,844,600 +0.11(+0.85%)
Mar 28, 2019 12.90 13.09 12.24 12.94 2,427,219 +0.26(+2.05%)
Mar 27, 2019 13.67 13.75 12.65 12.68 3,916,604 -1.50(-10.58%)
Mar 26, 2019 14.56 14.58 14.15 14.18 1,480,326 -0.01(-0.07%)
Mar 25, 2019 14.12 14.63 13.97 14.19 2,264,333 +0.04(+0.28%)
Mar 22, 2019 14.50 14.85 13.81 14.15 4,467,800 -1.23(-8.00%)
Mar 21, 2019 16.45 16.58 15.10 15.38 1,136,028 -0.98(-5.99%)
Mar 20, 2019 16.57 16.60 16.21 16.36 876,240 +0.42(+2.63%)
Mar 19, 2019 15.60 16.28 15.50 15.94 785,825 +0.80(+5.28%)
Mar 18, 2019 14.51 15.21 14.42 15.14 513,517 +0.73(+5.07%)
Mar 15, 2019 14.14 14.51 14.04 14.41 867,600 +0.47(+3.37%)
Mar 14, 2019 14.26 14.49 13.88 13.94 1,237,284 -0.45(-3.13%)
Mar 13, 2019 13.80 14.62 13.69 14.39 988,077 +0.46(+3.30%)
Mar 12, 2019 13.78 14.18 13.58 13.93 539,586 +0.07(+0.51%)
Mar 11, 2019 13.90 14.19 13.53 13.86 553,107 -0.20(-1.42%)
Mar 08, 2019 13.47 14.19 13.45 14.06 611,200 +0.16(+1.15%)
Mar 07, 2019 14.03 14.07 13.65 13.90 397,453 +0.11(+0.80%)
Mar 06, 2019 14.19 14.33 13.67 13.79 340,793 -0.41(-2.89%)
Mar 05, 2019 13.89 14.38 13.89 14.20 328,862 +0.33(+2.38%)
Mar 04, 2019 13.93 13.99 13.58 13.87 312,488 -0.06(-0.43%)
Mar 01, 2019 14.22 14.34 13.68 13.93 431,900 -0.18(-1.28%)
Feb 28, 2019 14.80 14.95 14.06 14.11 574,452 -0.63(-4.27%)
Feb 27, 2019 14.58 14.87 14.47 14.74 285,125 +0.02(+0.14%)
Feb 26, 2019 14.31 14.91 14.31 14.72 337,330 +0.23(+1.59%)
Feb 25, 2019 14.92 14.92 14.48 14.49 281,505 -0.27(-1.83%)
Feb 22, 2019 14.65 14.90 14.59 14.76 384,800 +0.18(+1.23%)
Feb 21, 2019 14.56 14.65 13.95 14.58 908,223 -0.63(-4.14%)
Feb 20, 2019 15.32 15.58 15.04 15.21 359,016 +0.12(+0.80%)
Feb 19, 2019 15.27 15.43 15.09 15.09 467,185 -0.44(-2.83%)
Feb 15, 2019 15.38 15.65 15.27 15.53 460,400 +0.10(+0.65%)
Feb 14, 2019 14.74 15.44 14.59 15.43 678,537 +0.23(+1.51%)
Feb 13, 2019 15.35 15.47 15.09 15.20 427,885 -0.14(-0.91%)
Feb 12, 2019 14.96 15.40 14.86 15.34 600,283 +0.51(+3.44%)
Feb 11, 2019 14.86 15.00 14.55 14.83 495,481 +0.44(+3.06%)
Feb 08, 2019 14.07 14.54 13.63 14.39 293,900 +0.23(+1.62%)
Feb 07, 2019 14.54 14.54 13.95 14.16 311,779 -0.32(-2.21%)
Feb 06, 2019 14.63 14.84 14.37 14.48 659,362 -0.68(-4.49%)
Feb 05, 2019 15.06 15.31 14.90 15.16 810,893 +0.60(+4.12%)
Feb 04, 2019 14.00 14.71 13.96 14.56 753,591 +0.89(+6.51%)
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.