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

7.120 USD -0.200 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 13.90 14.32 13.77 14.18 384,450 +0.50(+3.65%)
Jul 28, 2017 13.50 13.72 13.17 13.68 358,132 +0.05(+0.37%)
Jul 27, 2017 14.00 14.00 13.47 13.63 279,229 -0.39(-2.78%)
Jul 26, 2017 14.25 14.26 13.78 14.02 306,543 -0.44(-3.04%)
Jul 25, 2017 14.62 14.89 14.33 14.46 195,680 +0.06(+0.42%)
Jul 24, 2017 14.54 14.60 14.13 14.40 146,971 -0.19(-1.30%)
Jul 21, 2017 14.88 14.89 14.54 14.59 165,963 -0.36(-2.41%)
Jul 20, 2017 15.17 15.19 14.78 14.95 98,218 -0.19(-1.25%)
Jul 19, 2017 15.09 15.19 14.93 15.14 197,469 +0.03(+0.20%)
Jul 18, 2017 15.30 15.30 14.85 15.11 191,021 -0.01(-0.07%)
Jul 17, 2017 14.63 15.46 14.63 15.12 385,272 +0.66(+4.56%)
Jul 14, 2017 14.49 14.65 14.26 14.46 163,989 -0.06(-0.41%)
Jul 13, 2017 14.59 14.66 14.33 14.52 310,832 -0.04(-0.27%)
Jul 12, 2017 13.93 14.80 13.80 14.56 530,672 +0.58(+4.15%)
Jul 11, 2017 14.35 14.71 13.95 13.98 874,713 -0.20(-1.41%)
Jul 10, 2017 13.66 14.18 13.60 14.18 608,820 +1.02(+7.75%)
Jul 07, 2017 12.82 13.36 12.79 13.16 554,093 +0.71(+5.70%)
Jul 06, 2017 12.99 13.00 12.08 12.45 630,172 -0.23(-1.81%)
Jul 05, 2017 11.81 12.72 11.63 12.68 988,245 +1.49(+13.32%)
Jul 03, 2017 11.45 11.51 11.05 11.19 101,287 -0.17(-1.50%)
Jun 30, 2017 11.23 11.42 11.17 11.36 113,526 +0.13(+1.16%)
Jun 29, 2017 11.40 11.41 11.13 11.23 110,926 -0.16(-1.40%)
Jun 28, 2017 11.34 11.43 11.11 11.39 203,552 +0.17(+1.52%)
Jun 27, 2017 11.31 11.51 11.09 11.22 201,512 -0.36(-3.11%)
Jun 26, 2017 11.66 11.76 11.45 11.58 122,977 +0.07(+0.61%)
Jun 23, 2017 11.51 11.70 11.33 11.51 247,608 -0.07(-0.60%)
Jun 22, 2017 11.16 11.62 11.00 11.58 225,558 +0.33(+2.93%)
Jun 21, 2017 11.45 11.56 11.13 11.25 213,268 -0.15(-1.32%)
Jun 20, 2017 11.88 12.09 11.33 11.40 515,695 -0.35(-2.98%)
Jun 19, 2017 11.43 11.84 11.34 11.75 379,906 +0.18(+1.56%)
Jun 16, 2017 11.61 11.71 11.37 11.57 198,631 -0.01(-0.09%)
Jun 15, 2017 11.68 11.76 11.34 11.58 244,170 -0.23(-1.95%)
Jun 14, 2017 11.98 12.08 11.70 11.81 178,191 -0.15(-1.25%)
Jun 13, 2017 11.75 11.97 11.44 11.96 456,120 +0.22(+1.87%)
Jun 12, 2017 11.95 12.10 11.57 11.74 270,485 +0.06(+0.51%)
Jun 09, 2017 12.11 12.16 11.66 11.68 247,593 -0.37(-3.07%)
Jun 08, 2017 12.50 12.51 11.93 12.05 235,169 -0.55(-4.37%)
Jun 07, 2017 12.22 12.73 12.15 12.60 465,134 +0.57(+4.74%)
Jun 06, 2017 11.71 12.16 11.66 12.03 170,868 +0.56(+4.88%)
Jun 05, 2017 11.49 11.65 11.33 11.47 247,782 -0.21(-1.80%)
Jun 02, 2017 11.91 11.97 11.66 11.68 170,682 -0.16(-1.35%)
Jun 01, 2017 12.14 12.29 11.78 11.84 118,427 -0.21(-1.74%)
May 31, 2017 12.35 12.37 11.78 12.05 264,973 -0.19(-1.55%)
May 30, 2017 12.08 12.31 11.96 12.24 183,294 +0.15(+1.24%)
May 26, 2017 12.32 12.46 12.00 12.09 312,811 +0.04(+0.33%)
May 25, 2017 12.15 12.60 11.94 12.05 515,511 +0.16(+1.35%)
May 24, 2017 11.33 12.21 11.27 11.89 778,113 +0.78(+7.02%)
May 23, 2017 10.88 11.47 10.87 11.11 615,289 +0.08(+0.73%)
May 22, 2017 12.18 12.26 10.83 11.03 1,017,211 -1.22(-9.96%)
May 19, 2017 12.26 12.76 12.01 12.25 1,095,527 +0.68(+5.88%)
May 18, 2017 11.41 12.40 10.33 11.57 3,266,102 -3.79(-24.67%)
May 17, 2017 16.02 16.14 15.32 15.36 232,073 -0.90(-5.54%)
May 16, 2017 16.49 16.54 15.94 16.26 159,947 -0.19(-1.16%)
May 15, 2017 16.53 16.73 16.34 16.45 100,547 +0.16(+0.98%)
May 12, 2017 16.45 16.58 16.12 16.29 159,814 +0.04(+0.25%)
May 11, 2017 16.37 16.37 15.43 16.25 416,930 -0.36(-2.17%)
May 10, 2017 17.95 17.96 16.32 16.61 493,429 -0.92(-5.25%)
May 09, 2017 17.50 17.78 17.30 17.53 209,238 +0.19(+1.10%)
May 08, 2017 17.05 17.48 16.97 17.34 242,013 +0.49(+2.91%)
May 05, 2017 16.72 17.47 16.65 16.85 127,158 +0.46(+2.81%)
May 04, 2017 16.74 16.80 16.27 16.39 207,588 -0.61(-3.59%)
May 03, 2017 17.08 17.24 16.37 17.00 272,216 +0.07(+0.41%)
May 02, 2017 16.53 17.10 15.95 16.93 479,314 -14.89(-46.79%)
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.