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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.90	14.32	13.77	14.18	384,450	+0.50(+3.65%)
Jul 28, 2017	13.50	13.72	13.17	13.68	358,132	+0.05(+0.37%)
Jul 27, 2017	14.00	14.00	13.47	13.63	279,229	-0.39(-2.78%)
Jul 26, 2017	14.25	14.26	13.78	14.02	306,543	-0.44(-3.04%)
Jul 25, 2017	14.62	14.89	14.33	14.46	195,680	+0.06(+0.42%)
Jul 24, 2017	14.54	14.60	14.13	14.40	146,971	-0.19(-1.30%)
Jul 21, 2017	14.88	14.89	14.54	14.59	165,963	-0.36(-2.41%)
Jul 20, 2017	15.17	15.19	14.78	14.95	98,218	-0.19(-1.25%)
Jul 19, 2017	15.09	15.19	14.93	15.14	197,469	+0.03(+0.20%)
Jul 18, 2017	15.30	15.30	14.85	15.11	191,021	-0.01(-0.07%)
Jul 17, 2017	14.63	15.46	14.63	15.12	385,272	+0.66(+4.56%)
Jul 14, 2017	14.49	14.65	14.26	14.46	163,989	-0.06(-0.41%)
Jul 13, 2017	14.59	14.66	14.33	14.52	310,832	-0.04(-0.27%)
Jul 12, 2017	13.93	14.80	13.80	14.56	530,672	+0.58(+4.15%)
Jul 11, 2017	14.35	14.71	13.95	13.98	874,713	-0.20(-1.41%)
Jul 10, 2017	13.66	14.18	13.60	14.18	608,820	+1.02(+7.75%)
Jul 07, 2017	12.82	13.36	12.79	13.16	554,093	+0.71(+5.70%)
Jul 06, 2017	12.99	13.00	12.08	12.45	630,172	-0.23(-1.81%)
Jul 05, 2017	11.81	12.72	11.63	12.68	988,245	+1.49(+13.32%)
Jul 03, 2017	11.45	11.51	11.05	11.19	101,287	-0.17(-1.50%)
Jun 30, 2017	11.23	11.42	11.17	11.36	113,526	+0.13(+1.16%)
Jun 29, 2017	11.40	11.41	11.13	11.23	110,926	-0.16(-1.40%)
Jun 28, 2017	11.34	11.43	11.11	11.39	203,552	+0.17(+1.52%)
Jun 27, 2017	11.31	11.51	11.09	11.22	201,512	-0.36(-3.11%)
Jun 26, 2017	11.66	11.76	11.45	11.58	122,977	+0.07(+0.61%)
Jun 23, 2017	11.51	11.70	11.33	11.51	247,608	-0.07(-0.60%)
Jun 22, 2017	11.16	11.62	11.00	11.58	225,558	+0.33(+2.93%)
Jun 21, 2017	11.45	11.56	11.13	11.25	213,268	-0.15(-1.32%)
Jun 20, 2017	11.88	12.09	11.33	11.40	515,695	-0.35(-2.98%)
Jun 19, 2017	11.43	11.84	11.34	11.75	379,906	+0.18(+1.56%)
Jun 16, 2017	11.61	11.71	11.37	11.57	198,631	-0.01(-0.09%)
Jun 15, 2017	11.68	11.76	11.34	11.58	244,170	-0.23(-1.95%)
Jun 14, 2017	11.98	12.08	11.70	11.81	178,191	-0.15(-1.25%)
Jun 13, 2017	11.75	11.97	11.44	11.96	456,120	+0.22(+1.87%)
Jun 12, 2017	11.95	12.10	11.57	11.74	270,485	+0.06(+0.51%)
Jun 09, 2017	12.11	12.16	11.66	11.68	247,593	-0.37(-3.07%)
Jun 08, 2017	12.50	12.51	11.93	12.05	235,169	-0.55(-4.37%)
Jun 07, 2017	12.22	12.73	12.15	12.60	465,134	+0.57(+4.74%)
Jun 06, 2017	11.71	12.16	11.66	12.03	170,868	+0.56(+4.88%)
Jun 05, 2017	11.49	11.65	11.33	11.47	247,782	-0.21(-1.80%)
Jun 02, 2017	11.91	11.97	11.66	11.68	170,682	-0.16(-1.35%)
Jun 01, 2017	12.14	12.29	11.78	11.84	118,427	-0.21(-1.74%)
May 31, 2017	12.35	12.37	11.78	12.05	264,973	-0.19(-1.55%)
May 30, 2017	12.08	12.31	11.96	12.24	183,294	+0.15(+1.24%)
May 26, 2017	12.32	12.46	12.00	12.09	312,811	+0.04(+0.33%)
May 25, 2017	12.15	12.60	11.94	12.05	515,511	+0.16(+1.35%)
May 24, 2017	11.33	12.21	11.27	11.89	778,113	+0.78(+7.02%)
May 23, 2017	10.88	11.47	10.87	11.11	615,289	+0.08(+0.73%)
May 22, 2017	12.18	12.26	10.83	11.03	1,017,211	-1.22(-9.96%)
May 19, 2017	12.26	12.76	12.01	12.25	1,095,527	+0.68(+5.88%)
May 18, 2017	11.41	12.40	10.33	11.57	3,266,102	-3.79(-24.67%)
May 17, 2017	16.02	16.14	15.32	15.36	232,073	-0.90(-5.54%)
May 16, 2017	16.49	16.54	15.94	16.26	159,947	-0.19(-1.16%)
May 15, 2017	16.53	16.73	16.34	16.45	100,547	+0.16(+0.98%)
May 12, 2017	16.45	16.58	16.12	16.29	159,814	+0.04(+0.25%)
May 11, 2017	16.37	16.37	15.43	16.25	416,930	-0.36(-2.17%)
May 10, 2017	17.95	17.96	16.32	16.61	493,429	-0.92(-5.25%)
May 09, 2017	17.50	17.78	17.30	17.53	209,238	+0.19(+1.10%)
May 08, 2017	17.05	17.48	16.97	17.34	242,013	+0.49(+2.91%)
May 05, 2017	16.72	17.47	16.65	16.85	127,158	+0.46(+2.81%)
May 04, 2017	16.74	16.80	16.27	16.39	207,588	-0.61(-3.59%)
May 03, 2017	17.08	17.24	16.37	17.00	272,216	+0.07(+0.41%)
May 02, 2017	16.53	17.10	15.95	16.93	479,314	-14.89(-46.79%)