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

7.730 USD -0.310 (-3.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.240 8.290 7.870 7.880 1,142,380 -0.47(-5.63%)
Jul 29, 2021 8.550 8.550 8.335 8.350 1,153,223 -0.15(-1.76%)
Jul 28, 2021 8.290 8.508 8.220 8.500 1,161,387 +0.35(+4.29%)
Jul 27, 2021 8.260 8.290 8.090 8.150 1,140,873 -0.26(-3.09%)
Jul 26, 2021 8.070 8.440 8.070 8.410 1,264,915 +0.31(+3.83%)
Jul 23, 2021 8.340 8.390 8.075 8.100 1,020,560 -0.08(-0.98%)
Jul 22, 2021 8.330 8.330 8.125 8.180 864,847 -0.12(-1.45%)
Jul 21, 2021 8.150 8.320 8.040 8.300 1,793,258 +0.12(+1.47%)
Jul 20, 2021 7.830 8.265 7.735 8.180 1,469,620 +0.37(+4.74%)
Jul 19, 2021 8.030 8.090 7.785 7.810 3,132,383 -0.55(-6.58%)
Jul 16, 2021 8.660 8.710 8.320 8.360 1,772,983 -0.21(-2.45%)
Jul 15, 2021 8.720 8.790 8.520 8.570 1,183,852 -0.27(-3.05%)
Jul 14, 2021 8.880 8.990 8.790 8.840 1,444,661 +0.31(+3.63%)
Jul 13, 2021 8.520 8.595 8.410 8.530 814,046 -0.07(-0.81%)
Jul 12, 2021 8.380 8.625 8.310 8.600 2,054,946 +0.30(+3.61%)
Jul 09, 2021 8.430 8.465 8.210 8.300 1,249,889 +0.00(+0.00%)
Jul 08, 2021 8.380 8.445 8.225 8.300 2,370,076 -0.33(-3.82%)
Jul 07, 2021 8.700 8.720 8.380 8.630 2,134,653 +0.01(+0.12%)
Jul 06, 2021 8.950 8.990 8.584 8.620 1,654,599 -0.62(-6.71%)
Jul 02, 2021 9.410 9.460 9.040 9.240 1,524,848 +0.26(+2.90%)
Jul 01, 2021 9.280 9.290 8.900 8.980 1,272,172 -0.24(-2.60%)
Jun 30, 2021 9.190 9.340 9.130 9.220 1,649,881 -0.08(-0.86%)
Jun 29, 2021 9.500 9.570 9.250 9.300 1,333,285 -0.27(-2.82%)
Jun 28, 2021 9.740 9.745 9.490 9.570 1,498,996 -0.11(-1.14%)
Jun 25, 2021 10.05 10.10 9.610 9.680 1,696,686 -0.43(-4.25%)
Jun 24, 2021 10.19 10.24 10.07 10.11 845,043 +0.05(+0.50%)
Jun 23, 2021 10.03 10.26 10.03 10.06 1,134,934 +0.02(+0.20%)
Jun 22, 2021 10.07 10.07 9.830 10.04 849,234 -0.09(-0.89%)
Jun 21, 2021 9.980 10.18 9.880 10.13 1,305,171 +0.32(+3.26%)
Jun 18, 2021 9.850 9.930 9.690 9.810 1,332,048 +0.00(+0.00%)
Jun 17, 2021 9.890 10.00 9.775 9.810 2,163,722 -0.12(-1.21%)
Jun 16, 2021 9.900 10.29 9.880 9.930 1,793,698 -0.10(-1.00%)
Jun 15, 2021 10.13 10.16 9.900 10.03 1,534,235 -0.18(-1.76%)
Jun 14, 2021 10.25 10.33 10.13 10.21 1,494,678 +0.17(+1.69%)
Jun 11, 2021 10.21 10.30 9.960 10.04 9,851,197 -0.36(-3.46%)
Jun 10, 2021 10.75 10.78 10.31 10.40 1,800,862 -0.37(-3.44%)
Jun 09, 2021 11.38 11.43 10.74 10.77 2,118,118 -0.05(-0.46%)
Jun 08, 2021 10.92 11.02 10.73 10.82 1,934,825 -0.11(-1.01%)
Jun 07, 2021 10.87 11.16 10.85 10.93 2,178,350 +0.42(+4.00%)
Jun 04, 2021 10.61 10.65 10.44 10.51 1,754,362 +0.28(+2.74%)
Jun 03, 2021 10.55 10.57 10.06 10.23 1,486,054 -0.47(-4.39%)
Jun 02, 2021 10.25 10.73 10.23 10.70 1,680,196 +0.44(+4.29%)
Jun 01, 2021 10.50 10.69 10.23 10.26 1,269,246 +0.02(+0.20%)
May 28, 2021 10.37 10.46 10.12 10.24 1,618,625 -0.14(-1.35%)
May 27, 2021 10.40 10.49 10.17 10.38 1,531,855 -0.05(-0.48%)
May 26, 2021 10.00 10.49 9.970 10.43 2,657,284 +0.74(+7.64%)
May 25, 2021 9.600 9.850 9.580 9.690 1,442,756 +0.22(+2.32%)
May 24, 2021 9.590 9.620 9.400 9.470 1,018,690 -0.06(-0.63%)
May 21, 2021 9.870 9.955 9.530 9.530 1,019,758 -0.35(-3.54%)
May 20, 2021 10.00 10.00 9.770 9.880 776,767 +0.08(+0.82%)
May 19, 2021 9.690 9.930 9.640 9.800 1,208,742 -0.01(-0.10%)
May 18, 2021 9.650 9.910 9.590 9.810 1,539,046 +0.17(+1.76%)
May 17, 2021 9.550 9.650 9.440 9.640 769,039 -0.02(-0.21%)
May 14, 2021 9.380 9.680 9.380 9.660 1,146,537 +0.58(+6.39%)
May 13, 2021 9.190 9.388 8.940 9.080 728,573 +0.01(+0.11%)
May 12, 2021 9.420 9.510 9.010 9.070 1,228,741 -0.51(-5.32%)
May 11, 2021 9.360 9.675 9.360 9.580 1,556,741 -0.10(-1.03%)
May 10, 2021 9.660 9.805 9.590 9.680 908,081 +0.02(+0.21%)
May 07, 2021 9.220 9.670 9.150 9.660 2,239,098 +0.54(+5.92%)
May 06, 2021 9.070 9.235 8.930 9.120 1,684,741 +0.17(+1.90%)
May 05, 2021 8.855 9.080 8.490 8.950 1,226,182 +0.45(+5.29%)
May 04, 2021 8.530 8.560 8.300 8.500 1,887,714 -0.11(-1.28%)
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.