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

9.070 USD +0.390 (+4.49%)
Streaming Delayed Price Updated: 2:58 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.