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

7.120 USD -0.200 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 7.570 7.620 7.230 7.320 1,624,767 -0.28(-3.68%)
Sep 16, 2021 7.480 7.730 7.470 7.600 958,063 +0.02(+0.26%)
Sep 15, 2021 7.760 7.760 7.500 7.580 1,339,335 +0.26(+3.55%)
Sep 14, 2021 7.530 7.540 7.270 7.320 515,395 -0.18(-2.40%)
Sep 13, 2021 7.460 7.670 7.300 7.500 1,130,894 +0.18(+2.46%)
Sep 10, 2021 7.790 7.810 7.230 7.320 2,235,790 -0.25(-3.30%)
Sep 09, 2021 7.220 7.650 7.200 7.570 1,731,908 +0.42(+5.87%)
Sep 08, 2021 7.650 7.680 7.140 7.150 1,520,310 -0.56(-7.26%)
Sep 07, 2021 7.420 7.820 7.420 7.710 1,518,339 +0.30(+4.05%)
Sep 03, 2021 7.590 7.630 7.365 7.410 884,708 -0.19(-2.50%)
Sep 02, 2021 7.600 7.840 7.485 7.600 1,155,227 -0.03(-0.39%)
Sep 01, 2021 7.710 7.800 7.630 7.630 768,273 -0.16(-2.05%)
Aug 31, 2021 7.760 7.850 7.620 7.790 1,234,667 +0.03(+0.39%)
Aug 30, 2021 7.950 7.950 7.750 7.760 860,047 -0.28(-3.48%)
Aug 27, 2021 7.750 8.135 7.715 8.040 1,586,575 +0.35(+4.55%)
Aug 26, 2021 7.840 7.965 7.630 7.690 938,493 -0.20(-2.53%)
Aug 25, 2021 7.730 7.910 7.650 7.890 1,250,050 +0.06(+0.77%)
Aug 24, 2021 7.380 7.830 7.370 7.830 1,992,014 +0.89(+12.82%)
Aug 23, 2021 6.780 6.960 6.750 6.940 2,004,348 +0.21(+3.12%)
Aug 20, 2021 6.320 6.748 6.300 6.730 2,235,646 +0.23(+3.54%)
Aug 19, 2021 6.250 6.550 6.181 6.500 2,365,587 +0.10(+1.56%)
Aug 18, 2021 6.380 6.580 6.263 6.400 1,763,424 -0.06(-0.93%)
Aug 17, 2021 6.370 6.550 6.350 6.460 1,595,435 -0.13(-1.97%)
Aug 16, 2021 6.790 6.800 6.580 6.590 1,576,953 -0.38(-5.45%)
Aug 13, 2021 7.130 7.165 6.955 6.970 1,302,898 -0.15(-2.11%)
Aug 12, 2021 7.400 7.400 7.100 7.120 1,157,630 -0.33(-4.43%)
Aug 11, 2021 7.460 7.550 7.390 7.450 978,097 -0.04(-0.53%)
Aug 10, 2021 7.610 7.660 7.480 7.490 1,482,351 -0.08(-1.06%)
Aug 09, 2021 7.580 7.670 7.393 7.570 1,281,710 -0.02(-0.26%)
Aug 06, 2021 7.710 7.760 7.520 7.590 1,088,623 -0.08(-1.04%)
Aug 05, 2021 7.770 7.945 7.630 7.670 1,593,156 +0.01(+0.13%)
Aug 04, 2021 7.810 7.910 7.550 7.660 1,282,571 -0.09(-1.16%)
Aug 03, 2021 7.650 7.755 7.355 7.750 1,257,606 -0.09(-1.15%)
Aug 02, 2021 8.010 8.150 7.820 7.840 1,054,150 -0.04(-0.51%)
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%)
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.