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

9.050 USD +0.370 (+4.26%)
Streaming Delayed Price Updated: 2:52 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.670 5.750 5.380 5.470 1,718,800 -0.31(-5.36%)
Oct 29, 2020 5.459 5.915 5.390 5.780 1,553,406 -0.12(-2.03%)
Oct 28, 2020 6.260 6.262 5.870 5.900 1,721,102 -0.63(-9.65%)
Oct 27, 2020 6.770 6.820 6.530 6.530 874,191 -0.22(-3.26%)
Oct 26, 2020 6.820 6.880 6.670 6.750 1,188,913 -0.31(-4.39%)
Oct 23, 2020 7.130 7.180 6.970 7.060 974,800 -0.01(-0.14%)
Oct 22, 2020 6.960 7.120 6.960 7.070 1,136,269 +0.15(+2.17%)
Oct 21, 2020 7.020 7.035 6.900 6.920 684,501 -0.12(-1.70%)
Oct 20, 2020 7.150 7.300 6.980 7.040 1,815,273 -0.13(-1.81%)
Oct 19, 2020 7.000 7.365 6.950 7.170 1,960,819 +0.38(+5.60%)
Oct 16, 2020 6.910 6.910 6.760 6.790 857,700 -0.22(-3.14%)
Oct 15, 2020 6.870 7.080 6.810 7.010 721,174 -0.03(-0.43%)
Oct 14, 2020 7.070 7.280 7.010 7.040 1,059,884 +0.14(+2.03%)
Oct 13, 2020 6.850 6.940 6.695 6.900 1,833,206 -0.22(-3.09%)
Oct 12, 2020 7.010 7.270 6.785 7.120 684,757 +0.12(+1.71%)
Oct 09, 2020 6.850 7.190 6.840 7.000 2,156,700 +0.32(+4.79%)
Oct 08, 2020 6.600 6.690 6.500 6.680 979,874 +0.16(+2.45%)
Oct 07, 2020 6.740 6.870 6.470 6.520 1,348,631 -0.27(-3.98%)
Oct 06, 2020 6.700 7.050 6.660 6.790 2,568,414 +0.42(+6.59%)
Oct 05, 2020 6.350 6.420 6.170 6.370 920,562 +0.16(+2.58%)
Oct 02, 2020 6.230 6.330 6.100 6.210 1,211,700 -0.16(-2.51%)
Oct 01, 2020 6.270 6.450 6.200 6.370 1,522,501 +0.27(+4.43%)
Sep 30, 2020 5.900 6.215 5.900 6.100 1,256,203 +0.24(+4.10%)
Sep 29, 2020 6.090 6.135 5.835 5.860 2,051,931 -0.38(-6.09%)
Sep 28, 2020 6.570 6.760 6.180 6.240 1,579,583 -0.21(-3.26%)
Sep 25, 2020 6.340 6.520 6.310 6.450 753,400 -0.12(-1.83%)
Sep 24, 2020 6.380 6.655 6.220 6.570 923,367 +0.10(+1.55%)
Sep 23, 2020 6.700 6.770 6.420 6.470 1,196,151 -0.20(-3.00%)
Sep 22, 2020 6.890 7.010 6.590 6.670 1,117,252 -0.19(-2.77%)
Sep 21, 2020 7.200 7.230 6.830 6.860 1,938,119 -0.71(-9.38%)
Sep 18, 2020 7.990 8.000 7.450 7.570 1,402,800 -0.47(-5.85%)
Sep 17, 2020 8.010 8.280 7.960 8.040 1,295,734 -0.28(-3.37%)
Sep 16, 2020 7.930 8.405 7.891 8.320 1,408,464 +0.35(+4.39%)
Sep 15, 2020 8.180 8.230 7.910 7.970 1,000,850 -0.09(-1.12%)
Sep 14, 2020 7.690 8.100 7.560 8.060 995,136 +0.64(+8.63%)
Sep 11, 2020 7.730 7.770 7.370 7.420 1,229,600 -0.25(-3.26%)
Sep 10, 2020 7.710 8.005 7.615 7.670 1,684,949 +0.19(+2.54%)
Sep 09, 2020 7.770 7.800 7.380 7.480 1,366,792 -0.17(-2.22%)
Sep 08, 2020 7.250 7.880 7.210 7.650 1,699,540 +0.08(+1.06%)
Sep 04, 2020 7.490 7.590 7.170 7.570 1,345,000 +0.29(+3.98%)
Sep 03, 2020 7.160 7.430 7.030 7.280 1,732,681 +0.24(+3.41%)
Sep 02, 2020 7.010 7.050 6.855 7.040 1,059,502 +0.10(+1.44%)
Sep 01, 2020 6.780 7.090 6.720 6.940 1,727,573 +0.42(+6.44%)
Aug 31, 2020 6.850 6.860 6.490 6.520 890,817 -0.48(-6.86%)
Aug 28, 2020 6.640 7.015 6.550 7.000 2,057,700 +0.51(+7.86%)
Aug 27, 2020 6.390 6.570 6.330 6.490 1,556,237 +0.30(+4.85%)
Aug 26, 2020 6.470 6.470 6.145 6.190 990,623 -0.34(-5.21%)
Aug 25, 2020 6.600 6.620 6.290 6.530 1,395,452 +0.01(+0.15%)
Aug 24, 2020 6.310 6.550 6.260 6.520 1,292,788 +0.29(+4.65%)
Aug 21, 2020 6.370 6.515 6.165 6.230 1,106,900 -0.12(-1.89%)
Aug 20, 2020 6.050 6.370 5.950 6.350 1,375,606 -0.02(-0.31%)
Aug 19, 2020 6.570 6.605 6.340 6.370 1,140,673 -0.19(-2.90%)
Aug 18, 2020 6.540 6.660 6.360 6.560 1,539,428 +0.22(+3.47%)
Aug 17, 2020 6.760 6.760 6.220 6.340 1,676,990 -0.49(-7.17%)
Aug 14, 2020 6.670 6.890 6.560 6.830 1,739,100 +0.03(+0.44%)
Aug 13, 2020 6.900 7.180 6.740 6.800 1,737,604 -0.03(-0.44%)
Aug 12, 2020 7.380 7.400 6.580 6.830 2,394,902 -0.29(-4.07%)
Aug 11, 2020 6.790 7.430 6.790 7.120 2,758,321 +0.57(+8.70%)
Aug 10, 2020 6.550 6.780 6.525 6.550 1,343,100 +0.00(+0.00%)
Aug 07, 2020 6.770 6.780 6.520 6.550 672,700 -0.36(-5.21%)
Aug 06, 2020 6.580 6.960 6.520 6.910 1,216,012 +0.21(+3.13%)
Aug 05, 2020 6.730 6.800 6.610 6.700 1,149,784 +0.09(+1.36%)
Aug 04, 2020 6.480 6.735 6.470 6.610 1,090,248 +0.06(+0.92%)
Aug 03, 2020 6.710 6.780 6.550 6.550 799,055 -0.28(-4.10%)
Jul 31, 2020 7.120 7.160 6.760 6.830 1,405,700 -0.33(-4.61%)
Jul 30, 2020 7.110 7.340 7.025 7.160 1,161,965 +0.00(+0.00%)
Jul 29, 2020 7.320 7.370 7.100 7.160 1,140,956 -0.25(-3.37%)
Jul 28, 2020 7.100 7.515 7.095 7.410 976,073 +0.24(+3.35%)
Jul 27, 2020 7.120 7.250 7.000 7.170 573,182 +0.01(+0.14%)
Jul 24, 2020 7.100 7.250 6.970 7.160 1,247,900 -0.09(-1.24%)
Jul 23, 2020 7.740 7.810 7.220 7.250 1,201,075 -0.55(-7.05%)
Jul 22, 2020 7.820 8.030 7.700 7.800 1,216,223 -0.03(-0.38%)
Jul 21, 2020 7.880 8.080 7.750 7.830 1,489,707 +0.17(+2.22%)
Jul 20, 2020 7.700 7.760 7.540 7.660 672,482 -0.03(-0.39%)
Jul 17, 2020 7.880 7.910 7.640 7.690 1,897,500 -0.15(-1.91%)
Jul 16, 2020 7.970 8.030 7.790 7.840 1,208,605 -0.26(-3.21%)
Jul 15, 2020 7.920 8.130 7.735 8.100 2,313,103 +0.48(+6.30%)
Jul 14, 2020 7.340 7.700 7.180 7.620 1,384,209 +0.20(+2.70%)
Jul 13, 2020 7.910 8.020 7.410 7.420 1,796,177 -0.40(-5.12%)
Jul 10, 2020 7.320 7.970 7.270 7.820 1,783,100 +0.54(+7.42%)
Jul 09, 2020 7.530 7.760 7.270 7.280 2,702,666 -0.15(-2.02%)
Jul 08, 2020 7.600 7.600 7.340 7.430 1,198,653 -0.06(-0.80%)
Jul 07, 2020 7.540 7.770 7.390 7.490 2,043,110 -0.07(-0.93%)
Jul 06, 2020 7.510 7.680 7.360 7.560 2,704,223 +0.54(+7.69%)
Jul 02, 2020 7.430 7.494 6.960 7.020 2,032,400 -0.18(-2.50%)
Jul 01, 2020 7.040 7.450 6.970 7.200 3,137,945 +0.42(+6.19%)
Jun 30, 2020 6.780 6.950 6.620 6.780 2,894,921 -0.14(-2.02%)
Jun 29, 2020 6.770 6.960 6.530 6.920 1,667,339 +0.22(+3.28%)
Jun 26, 2020 6.970 7.050 6.634 6.700 1,723,400 -0.44(-6.16%)
Jun 25, 2020 6.940 7.340 6.650 7.140 2,700,596 +0.36(+5.31%)
Jun 24, 2020 7.360 7.440 6.680 6.780 3,601,677 -0.96(-12.40%)
Jun 23, 2020 6.980 7.770 6.780 7.740 4,368,622 +0.98(+14.50%)
Jun 22, 2020 6.950 7.005 6.632 6.760 1,384,227 -0.23(-3.29%)
Jun 19, 2020 7.150 7.160 6.790 6.990 2,008,000 +0.07(+1.01%)
Jun 18, 2020 6.920 7.260 6.820 6.920 1,416,071 -0.20(-2.81%)
Jun 17, 2020 7.200 7.370 6.970 7.120 2,432,496 -0.18(-2.47%)
Jun 16, 2020 8.260 8.380 7.220 7.300 4,112,143 -0.27(-3.57%)
Jun 15, 2020 6.560 7.780 6.480 7.570 3,667,358 +0.22(+2.99%)
Jun 12, 2020 7.480 7.935 7.150 7.350 5,307,300 +0.78(+11.87%)
Jun 11, 2020 6.660 7.300 6.320 6.570 4,603,817 -1.50(-18.59%)
Jun 10, 2020 9.380 9.430 8.070 8.070 4,540,562 -1.17(-12.66%)
Jun 09, 2020 8.800 10.27 8.560 9.240 5,695,284 -0.62(-6.29%)
Jun 08, 2020 8.250 9.890 8.230 9.860 6,497,859 +2.30(+30.42%)
Jun 05, 2020 7.410 7.670 7.260 7.560 5,490,800 +0.93(+14.03%)
Jun 04, 2020 6.770 7.210 6.560 6.630 6,003,229 -0.27(-3.91%)
Jun 03, 2020 6.420 7.060 6.310 6.900 7,555,043 +1.06(+18.15%)
Jun 02, 2020 5.060 5.840 5.010 5.840 4,799,815 +1.01(+20.91%)
Jun 01, 2020 4.630 4.880 4.590 4.830 1,979,904 +0.43(+9.77%)
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%)
Mar 02, 2020 11.58 11.72 11.07 11.64 2,029,793 +0.31(+2.74%)
Feb 28, 2020 11.18 11.48 10.91 11.33 2,554,600 -0.56(-4.71%)
Feb 27, 2020 12.26 12.71 11.82 11.89 2,790,835 -1.04(-8.04%)
Feb 26, 2020 14.07 14.22 12.74 12.93 2,911,801 -0.99(-7.11%)
Feb 25, 2020 14.36 14.66 13.92 13.92 1,276,251 -0.24(-1.69%)
Feb 24, 2020 14.50 14.68 14.06 14.16 1,590,351 -1.24(-8.05%)
Feb 21, 2020 15.43 15.65 15.21 15.40 1,042,000 -0.32(-2.04%)
Feb 20, 2020 16.03 16.13 15.55 15.72 2,257,164 -1.00(-5.98%)
Feb 19, 2020 16.45 16.79 16.37 16.72 632,866 +0.37(+2.26%)
Feb 18, 2020 16.64 16.65 16.11 16.35 789,428 -0.40(-2.39%)
Feb 14, 2020 16.71 16.81 16.49 16.75 788,500 +0.39(+2.38%)
Feb 13, 2020 16.51 16.62 16.31 16.36 495,719 -0.35(-2.09%)
Feb 12, 2020 16.70 16.95 16.44 16.71 985,276 -0.02(-0.12%)
Feb 11, 2020 16.25 16.80 16.08 16.73 827,685 +0.88(+5.55%)
Feb 10, 2020 15.73 16.07 15.61 15.85 703,106 -0.07(-0.44%)
Feb 07, 2020 16.33 16.34 15.86 15.92 931,400 -0.71(-4.27%)
Feb 06, 2020 17.25 17.33 16.59 16.63 631,322 -0.35(-2.06%)
Feb 05, 2020 16.89 17.04 16.58 16.98 834,613 +0.43(+2.60%)
Feb 04, 2020 16.93 16.95 16.54 16.55 553,279 +0.30(+1.85%)
Feb 03, 2020 16.21 16.61 16.21 16.25 616,502 +0.22(+1.37%)
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 18.42 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 17.58 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%)
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.