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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	7.590	7.630	7.240	7.330	896,396	-0.41(-5.30%)
Jul 30, 2018	7.960	8.000	7.650	7.740	570,983	-0.18(-2.27%)
Jul 27, 2018	7.900	8.000	7.845	7.920	408,700	+0.12(+1.54%)
Jul 26, 2018	7.880	7.910	7.660	7.800	590,488	-0.09(-1.14%)
Jul 25, 2018	7.580	7.960	7.574	7.890	1,270,182	+0.50(+6.77%)
Jul 24, 2018	7.360	7.520	7.310	7.390	1,135,600	+0.20(+2.78%)
Jul 23, 2018	7.120	7.200	6.960	7.190	638,389	+0.10(+1.41%)
Jul 20, 2018	7.190	7.380	7.070	7.090	1,560,060	+0.53(+8.08%)
Jul 19, 2018	6.540	6.624	6.390	6.560	781,041	-0.26(-3.81%)
Jul 18, 2018	6.860	6.860	6.660	6.820	672,655	+0.14(+2.10%)
Jul 17, 2018	6.700	7.050	6.610	6.680	2,446,700	+0.30(+4.70%)
Jul 16, 2018	6.050	6.430	6.010	6.380	1,361,294	+0.54(+9.25%)
Jul 13, 2018	5.660	5.860	5.630	5.840	360,598	+0.19(+3.36%)
Jul 12, 2018	5.590	5.730	5.540	5.650	414,720	+0.20(+3.67%)
Jul 11, 2018	5.590	5.720	5.450	5.450	314,766	-0.28(-4.89%)
Jul 10, 2018	5.740	5.810	5.550	5.730	373,894	+0.01(+0.17%)
Jul 09, 2018	5.790	5.810	5.500	5.720	371,791	-0.04(-0.69%)
Jul 06, 2018	5.450	5.770	5.430	5.760	496,841	+0.39(+7.26%)
Jul 05, 2018	5.460	5.460	5.200	5.370	309,648	-0.01(-0.19%)
Jul 03, 2018		5.380	5.380	5.380	0	+0.24(+4.67%)
Jul 02, 2018	5.210	5.220	5.080	5.140	409,199	-0.20(-3.75%)
Jun 29, 2018	5.540	5.560	5.275	5.340	599,921	-0.12(-2.20%)
Jun 28, 2018	5.240	5.575	5.240	5.460	796,620	+0.31(+6.02%)
Jun 27, 2018	5.390	5.390	5.060	5.150	1,035,890	-0.35(-6.36%)
Jun 26, 2018	5.550	5.570	5.400	5.500	697,047	-0.12(-2.14%)
Jun 25, 2018	5.860	5.920	5.520	5.620	584,212	-0.20(-3.44%)
Jun 22, 2018	6.040	6.060	5.750	5.820	665,185	-0.25(-4.12%)
Jun 21, 2018	6.190	6.190	5.930	6.070	510,621	-0.12(-1.94%)
Jun 20, 2018	6.440	6.590	6.170	6.190	682,861	-0.07(-1.12%)
Jun 19, 2018	5.830	6.460	5.755	6.260	783,057	+0.33(+5.56%)
Jun 18, 2018	5.990	6.060	5.865	5.930	533,245	-0.24(-3.89%)
Jun 15, 2018		6.245	5.950	6.170	603,530	-0.12(-1.91%)
Jun 14, 2018	6.810	6.890	6.270	6.290	564,354	-0.42(-6.26%)
Jun 13, 2018	6.690	6.870	6.490	6.710	798,895	+0.15(+2.29%)
Jun 12, 2018	6.600	6.760	6.440	6.560	600,465	+0.01(+0.15%)
Jun 11, 2018	6.860	6.940	6.480	6.550	812,087	+0.02(+0.31%)
Jun 08, 2018	6.470	6.630	6.077	6.530	810,178	+0.30(+4.82%)
Jun 07, 2018	6.400	6.440	5.842	6.230	1,378,175	-0.47(-7.01%)
Jun 06, 2018			6.650	6.700	832,540	-0.36(-5.10%)
Jun 05, 2018	7.380	7.440	7.014	7.060	687,240	-0.51(-6.74%)
Jun 04, 2018	7.160	7.640	7.160	7.570	630,349	+0.59(+8.45%)
Jun 01, 2018	7.220	7.430	6.850	6.980	812,474	-0.07(-0.99%)
May 31, 2018	7.140	7.175	6.940	7.050	291,900	-0.09(-1.26%)
May 30, 2018	7.520	7.590	7.060	7.140	623,285	-0.19(-2.59%)
May 29, 2018	7.410	7.670	7.280	7.330	525,757	-0.52(-6.62%)
May 25, 2018		7.850	7.850	7.850	0	+0.16(+2.08%)
May 24, 2018	7.750	7.950	7.510	7.690	637,450	-0.18(-2.29%)
May 23, 2018	8.250	8.250	7.860	7.870	479,206	-0.42(-5.07%)
May 22, 2018	8.260	8.390	8.020	8.290	816,712	+0.31(+3.88%)
May 21, 2018	7.940	8.070	7.710	7.980	524,657	+0.37(+4.86%)
May 18, 2018	7.390	7.680	7.260	7.610	650,587	-0.11(-1.42%)
May 17, 2018	8.020	8.100	7.640	7.720	552,796	-0.39(-4.81%)
May 16, 2018	8.230	8.390	8.040	8.110	318,394	-0.02(-0.25%)
May 15, 2018	7.850	8.175	7.810	8.130	883,700	-0.27(-3.21%)
May 14, 2018	8.880	8.910	8.330	8.400	506,214	-0.38(-4.33%)
May 11, 2018	9.250	9.300	8.645	8.780	734,515	-0.48(-5.18%)
May 10, 2018	8.900	9.470	8.900	9.260	881,252	+0.75(+8.81%)
May 09, 2018	9.560	9.590	8.455	8.510	1,173,296	-0.95(-10.04%)
May 08, 2018	9.750	9.750	9.450	9.460	444,013	-0.29(-2.97%)
May 07, 2018	10.23	10.23	9.720	9.750	524,965	-0.56(-5.43%)
May 04, 2018	9.550	10.37	9.500	10.31	683,607	+0.40(+4.04%)
May 03, 2018	10.28	10.44	9.840	9.910	573,556	-0.35(-3.41%)
May 02, 2018	10.68	10.74	10.19	10.26	433,568	-0.63(-5.79%)