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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.848	3.868	3.760	3.792	635,610	-0.05(-1.40%)
Sep 29, 2016	3.986	4.044	3.794	3.846	461,790	-0.17(-4.14%)
Sep 28, 2016	3.974	4.042	3.966	4.012	354,810	+0.10(+2.50%)
Sep 27, 2016	3.930	4.024	3.850	3.914	451,160	-0.03(-0.81%)
Sep 26, 2016	4.058	4.192	3.930	3.946	532,315	-0.17(-4.13%)
Sep 23, 2016	4.170	4.240	4.104	4.116	681,800	-0.10(-2.37%)
Sep 22, 2016	4.190	4.362	4.090	4.216	1,906,200	+0.32(+8.16%)
Sep 21, 2016	3.798	3.902	3.712	3.898	1,616,140	+0.32(+8.82%)
Sep 20, 2016	3.728	3.752	3.582	3.582	448,420	-0.07(-1.81%)
Sep 19, 2016	3.782	3.844	3.634	3.648	871,680	-0.03(-0.76%)
Sep 16, 2016	3.814	3.814	3.640	3.676	614,200	-0.25(-6.37%)
Sep 15, 2016	3.934	3.992	3.854	3.926	482,315	+0.09(+2.29%)
Sep 14, 2016	3.984	4.020	3.825	3.838	766,180	-0.09(-2.19%)
Sep 13, 2016	4.152	4.185	3.910	3.924	896,580	-0.31(-7.32%)
Sep 12, 2016	4.092	4.298	4.002	4.234	1,146,895	-0.11(-2.58%)
Sep 09, 2016	4.590	4.612	4.318	4.346	1,142,100	-0.43(-9.08%)
Sep 08, 2016	4.586	4.824	4.586	4.780	1,140,110	+0.23(+5.15%)
Sep 07, 2016	4.440	4.594	4.440	4.546	464,970	+0.11(+2.39%)
Sep 06, 2016	4.376	4.468	4.266	4.440	601,655	+0.17(+4.03%)
Sep 02, 2016	3.970	4.268	4.268	4.268	2,356,500	+0.36(+9.27%)
Sep 01, 2016	3.906	3.928	3.864	3.906	216,345	+0.00(+0.05%)
Aug 31, 2016	3.904	3.954	3.816	3.904	397,605	+0.00(+0.00%)
Aug 30, 2016	3.878	3.910	3.798	3.904	1,000,175	+0.02(+0.62%)
Aug 29, 2016	3.804	3.944	3.796	3.880	1,039,200	+0.10(+2.70%)
Aug 26, 2016	4.014	4.142	3.764	3.778	1,201,610	-0.09(-2.33%)
Aug 25, 2016	3.880	3.950	3.814	3.868	773,530	+0.04(+1.15%)
Aug 24, 2016	3.918	3.986	3.818	3.824	890,150	-0.20(-5.02%)
Aug 23, 2016	3.942	4.086	3.920	4.026	1,264,885	+0.18(+4.73%)
Aug 22, 2016	3.828	3.920	3.802	3.844	933,325	-0.20(-4.99%)
Aug 19, 2016	4.190	4.244	4.032	4.046	902,600	-0.17(-4.08%)
Aug 18, 2016	4.156	4.376	4.138	4.218	1,922,580	+0.23(+5.82%)
Aug 17, 2016	3.960	3.994	3.838	3.986	1,596,465	-0.09(-2.30%)
Aug 16, 2016	4.138	4.188	3.944	4.080	2,346,245	+0.15(+3.92%)
Aug 15, 2016	3.908	4.106	3.900	3.926	1,664,645	+0.09(+2.24%)
Aug 12, 2016	3.656	3.948	3.656	3.840	1,291,215	+0.18(+4.98%)
Aug 11, 2016	3.628	3.724	3.586	3.658	828,460	+0.06(+1.61%)
Aug 10, 2016	3.520	3.667	3.446	3.600	1,156,295	+0.13(+3.81%)
Aug 09, 2016	3.486	3.526	3.424	3.468	826,105	+0.05(+1.52%)
Aug 08, 2016	3.424	3.506	3.400	3.416	751,490	-0.12(-3.28%)
Aug 05, 2016	3.632	3.680	3.504	3.532	1,412,695	-0.01(-0.17%)
Aug 04, 2016	3.320	3.622	3.304	3.538	1,545,125	+0.25(+7.60%)
Aug 03, 2016	3.120	3.320	3.066	3.288	847,675	+0.10(+3.20%)
Aug 02, 2016	3.368	3.374	3.032	3.186	1,186,555	-0.11(-3.34%)
Aug 01, 2016	3.246	3.424	3.246	3.296	1,122,855	+0.14(+4.30%)
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%)