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 (%)
Nov 30, 2017 8.370 8.620 8.193 8.530 729,143 -0.52(-5.75%)
Nov 29, 2017 9.290 9.309 8.850 9.050 610,160 -0.25(-2.69%)
Nov 28, 2017 9.320 9.530 9.180 9.300 464,161 +0.06(+0.65%)
Nov 27, 2017 8.910 9.370 8.840 9.240 719,209 +0.41(+4.64%)
Nov 24, 2017 9.090 9.090 8.800 8.830 202,683 -0.12(-1.34%)
Nov 22, 2017 8.830 9.080 8.614 8.950 390,268 +0.25(+2.87%)
Nov 21, 2017 8.800 9.040 8.700 8.700 531,380 +0.24(+2.79%)
Nov 20, 2017 8.388 8.580 8.312 8.464 199,152 +0.10(+1.15%)
Nov 17, 2017 8.052 8.384 8.048 8.368 345,107 +0.34(+4.29%)
Nov 16, 2017 7.888 8.084 7.860 8.024 372,475 +0.13(+1.67%)
Nov 15, 2017 7.784 7.904 7.596 7.892 407,717 +0.22(+2.92%)
Nov 14, 2017 7.796 7.836 7.588 7.668 423,697 -0.17(-2.19%)
Nov 13, 2017 7.828 8.040 7.716 7.840 813,380 -0.36(-4.39%)
Nov 10, 2017 8.192 8.380 8.100 8.200 351,105 -0.28(-3.30%)
Nov 09, 2017 8.484 8.684 8.316 8.480 642,505 -0.12(-1.40%)
Nov 08, 2017 8.160 8.648 7.980 8.600 1,050,085 +0.94(+12.21%)
Nov 07, 2017 8.000 8.000 7.460 7.664 970,882 -0.55(-6.67%)
Nov 06, 2017 8.072 8.304 8.032 8.212 987,167 +0.21(+2.65%)
Nov 03, 2017 8.388 8.388 7.692 8.000 879,440 -0.58(-6.80%)
Nov 02, 2017 8.440 8.588 8.272 8.584 252,582 +0.07(+0.80%)
Nov 01, 2017 8.424 8.664 8.392 8.516 385,350 +0.04(+0.52%)
Oct 31, 2017 8.632 8.740 8.428 8.472 531,642 -0.14(-1.67%)
Oct 30, 2017 8.968 9.176 8.452 8.616 622,917 -0.63(-6.83%)
Oct 27, 2017 8.960 9.300 8.960 9.248 350,065 +0.35(+3.96%)
Oct 26, 2017 9.268 9.400 8.872 8.896 382,635 -0.44(-4.75%)
Oct 25, 2017 9.588 9.624 9.116 9.340 499,677 -0.02(-0.17%)
Oct 24, 2017 9.140 9.404 8.868 9.356 457,202 +0.23(+2.50%)
Oct 23, 2017 9.452 9.460 9.100 9.128 619,392 -0.38(-4.04%)
Oct 20, 2017 9.512 9.620 9.376 9.512 463,087 +0.13(+1.36%)
Oct 19, 2017 9.360 9.408 9.208 9.384 329,987 -0.08(-0.89%)
Oct 18, 2017 9.416 9.492 9.260 9.468 527,315 +0.43(+4.78%)
Oct 17, 2017 9.072 9.094 8.880 9.036 338,725 -0.10(-1.09%)
Oct 16, 2017 9.480 9.480 9.021 9.136 584,600 -0.46(-4.83%)
Oct 13, 2017 9.712 9.912 9.552 9.600 385,092 -0.16(-1.60%)
Oct 12, 2017 9.724 9.836 9.680 9.756 167,800 -0.00(-0.04%)
Oct 11, 2017 9.852 9.900 9.392 9.760 892,782 +0.02(+0.16%)
Oct 10, 2017 9.888 9.888 9.576 9.744 406,940 +0.14(+1.50%)
Oct 09, 2017 9.876 9.960 9.420 9.600 526,997 -0.13(-1.36%)
Oct 06, 2017 9.400 9.844 9.232 9.732 666,805 +0.17(+1.80%)
Oct 05, 2017 9.452 9.812 9.308 9.560 676,582 +0.43(+4.73%)
Oct 04, 2017 9.324 9.500 8.952 9.128 530,777 -0.03(-0.31%)
Oct 03, 2017 8.736 9.265 8.736 9.156 537,492 +0.63(+7.36%)
Oct 02, 2017 8.428 8.616 8.372 8.528 614,242 +0.07(+0.85%)
Sep 29, 2017 8.256 8.500 8.224 8.456 882,340 +0.50(+6.28%)
Sep 28, 2017 8.000 8.044 7.835 7.956 393,700 -0.03(-0.40%)
Sep 27, 2017 8.152 8.248 7.772 7.988 774,432 -0.26(-3.20%)
Sep 26, 2017 8.444 8.728 8.220 8.252 819,232 -0.09(-1.10%)
Sep 25, 2017 8.840 8.840 8.140 8.344 707,115 -0.40(-4.53%)
Sep 22, 2017 9.180 9.336 8.696 8.740 529,802 -0.22(-2.46%)
Sep 21, 2017 8.540 9.848 8.148 8.960 2,809,030 +0.33(+3.85%)
Sep 20, 2017 8.852 8.864 8.520 8.628 334,860 -0.10(-1.15%)
Sep 19, 2017 8.876 8.954 8.660 8.728 380,530 -0.07(-0.82%)
Sep 18, 2017 8.828 8.976 8.652 8.800 463,580 +0.12(+1.34%)
Sep 15, 2017 8.780 8.800 8.584 8.684 600,202 +0.23(+2.70%)
Sep 14, 2017 8.196 8.564 8.136 8.456 699,347 +0.22(+2.62%)
Sep 13, 2017 7.968 8.288 7.968 8.240 301,732 +0.12(+1.43%)
Sep 12, 2017 8.176 8.384 8.076 8.124 471,807 -0.19(-2.31%)
Sep 11, 2017 8.284 8.376 8.256 8.316 350,552 +0.24(+2.92%)
Sep 08, 2017 8.260 8.348 7.936 8.080 381,562 -0.19(-2.32%)
Sep 07, 2017 8.252 8.372 8.236 8.272 335,987 +0.05(+0.63%)
Sep 06, 2017 8.248 8.356 8.072 8.220 1,037,045 +0.28(+3.53%)
Sep 05, 2017 7.748 7.992 7.668 7.940 912,357 +0.67(+9.25%)
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.