Skip to main content

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 (%)
Jul 29, 2016 3.108 3.168 3.080 3.160 1,095,325 +0.16(+5.26%)
Jul 28, 2016 3.060 3.060 2.944 3.002 762,640 -0.10(-3.16%)
Jul 27, 2016 3.112 3.178 3.014 3.100 849,860 +0.02(+0.52%)
Jul 26, 2016 3.082 3.198 3.022 3.084 1,313,155 -0.20(-6.20%)
Jul 25, 2016 3.300 3.406 3.210 3.288 1,159,880 -0.10(-2.84%)
Jul 22, 2016 3.568 3.574 3.274 3.384 1,883,015 -0.09(-2.70%)
Jul 21, 2016 3.438 3.692 3.396 3.478 2,621,530 +0.11(+3.27%)
Jul 20, 2016 3.258 3.412 3.222 3.368 2,035,095 +0.18(+5.51%)
Jul 19, 2016 3.162 3.200 3.079 3.192 1,425,995 -0.02(-0.50%)
Jul 18, 2016 3.196 3.256 3.152 3.208 2,628,095 +0.22(+7.43%)
Jul 15, 2016 2.762 3.092 2.731 2.986 2,504,860 +0.25(+9.22%)
Jul 14, 2016 2.742 2.804 2.700 2.734 1,394,915 +0.09(+3.48%)
Jul 13, 2016 2.484 2.776 2.450 2.642 1,540,565 +0.12(+4.68%)
Jul 12, 2016 2.186 2.588 2.178 2.524 2,311,520 +0.42(+20.08%)
Jul 11, 2016 2.000 2.164 2.000 2.102 1,270,120 +0.09(+4.37%)
Jul 08, 2016 1.966 2.026 1.961 2.014 837,100 +0.06(+3.28%)
Jul 07, 2016 1.960 2.034 1.932 1.950 1,511,095 -0.03(-1.32%)
Jul 06, 2016 1.916 1.982 1.880 1.976 777,415 +0.04(+2.17%)
Jul 05, 2016 2.008 2.014 1.902 1.934 1,213,085 -0.18(-8.69%)
Jul 01, 2016 2.034 2.118 2.118 2.118 1,344,000 +0.00(+0.00%)
Jun 30, 2016 2.028 2.173 1.939 2.118 1,119,260 +0.03(+1.24%)
Jun 29, 2016 2.278 2.358 1.926 2.092 2,858,005 -0.12(-5.42%)
Jun 28, 2016 2.100 2.228 2.078 2.212 2,027,165 +0.31(+16.05%)
Jun 27, 2016 2.148 2.200 1.762 1.906 2,166,245 -0.23(-10.93%)
Jun 24, 2016 2.040 2.194 1.992 2.140 3,023,035 +0.12(+5.73%)
Jun 23, 2016 1.844 2.042 1.796 2.024 2,766,740 +0.25(+13.96%)
Jun 22, 2016 1.696 1.864 1.692 1.776 4,079,985 +0.15(+8.96%)
Jun 21, 2016 1.634 1.692 1.476 1.630 3,044,990 +0.06(+3.95%)
Jun 20, 2016 1.554 1.600 1.454 1.568 2,542,170 +0.07(+4.95%)
Jun 17, 2016 1.432 1.514 1.426 1.494 1,568,205 +0.09(+6.56%)
Jun 16, 2016 1.410 1.420 1.362 1.402 492,255 -0.03(-2.23%)
Jun 15, 2016 1.398 1.456 1.380 1.434 1,314,555 +0.06(+4.22%)
Jun 14, 2016 1.432 1.456 1.354 1.376 601,515 -0.06(-3.91%)
Jun 13, 2016 1.438 1.460 1.416 1.432 359,780 -0.05(-3.37%)
Jun 10, 2016 1.564 1.590 1.464 1.482 833,520 -0.16(-9.63%)
Jun 09, 2016 1.566 1.662 1.560 1.640 2,388,460 +0.14(+9.63%)
Jun 08, 2016 1.432 1.512 1.424 1.496 2,125,970 +0.11(+7.78%)
Jun 07, 2016 1.350 1.396 1.350 1.388 1,007,000 +0.04(+3.27%)
Jun 06, 2016 1.338 1.386 1.338 1.344 926,230 +0.03(+2.60%)
Jun 03, 2016 1.350 1.386 1.310 1.310 883,270 +0.01(+0.92%)
Jun 02, 2016 1.292 1.304 1.266 1.298 670,015 +0.00(+0.31%)
Jun 01, 2016 1.288 1.294 1.256 1.294 831,520 +0.01(+0.47%)
May 31, 2016 1.336 1.348 1.240 1.288 1,223,245 -0.09(-6.26%)
May 27, 2016 1.360 1.374 1.374 1.374 579,000 +0.02(+1.18%)
May 26, 2016 1.364 1.434 1.330 1.358 580,880 -0.03(-2.44%)
May 25, 2016 1.418 1.430 1.374 1.392 500,370 +0.00(+0.29%)
May 24, 2016 1.514 1.514 1.360 1.388 1,213,895 -0.11(-7.34%)
May 23, 2016 1.478 1.546 1.464 1.498 593,610 +0.01(+0.54%)
May 20, 2016 1.502 1.534 1.472 1.490 449,380 -0.02(-1.19%)
May 19, 2016 1.500 1.508 1.446 1.508 509,610 -0.04(-2.33%)
May 18, 2016 1.546 1.584 1.518 1.544 1,050,265 -0.02(-1.53%)
May 17, 2016 1.626 1.664 1.558 1.568 1,104,195 -0.10(-6.22%)
May 16, 2016 1.682 1.742 1.636 1.672 1,117,370 -0.00(-0.12%)
May 13, 2016 1.752 1.794 1.640 1.674 939,775 -0.11(-6.06%)
May 12, 2016 1.770 1.818 1.666 1.782 1,933,670 +0.18(+11.51%)
May 11, 2016 1.592 1.662 1.542 1.598 790,615 +0.07(+4.72%)
May 10, 2016 1.506 1.542 1.500 1.526 754,405 +0.03(+2.14%)
May 09, 2016 1.508 1.520 1.412 1.494 838,475 -0.01(-0.40%)
May 06, 2016 1.492 1.610 1.480 1.500 688,200 -0.03(-1.83%)
May 05, 2016 1.702 1.738 1.472 1.528 1,967,060 -0.28(-15.67%)
May 04, 2016 1.200 1.860 1.200 1.812 6,226,620 +0.40(+28.69%)
May 03, 2016 1.412 1.432 1.372 1.408 713,970 -0.03(-2.36%)
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.