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 (%)
May 28, 2021 10.37 10.46 10.12 10.24 1,618,625 -0.14(-1.35%)
May 27, 2021 10.40 10.49 10.17 10.38 1,531,855 -0.05(-0.48%)
May 26, 2021 10.00 10.49 9.970 10.43 2,657,284 +0.74(+7.64%)
May 25, 2021 9.600 9.850 9.580 9.690 1,442,756 +0.22(+2.32%)
May 24, 2021 9.590 9.620 9.400 9.470 1,018,690 -0.06(-0.63%)
May 21, 2021 9.870 9.955 9.530 9.530 1,019,758 -0.35(-3.54%)
May 20, 2021 10.00 10.00 9.770 9.880 776,767 +0.08(+0.82%)
May 19, 2021 9.690 9.930 9.640 9.800 1,208,742 -0.01(-0.10%)
May 18, 2021 9.650 9.910 9.590 9.810 1,539,046 +0.17(+1.76%)
May 17, 2021 9.550 9.650 9.440 9.640 769,039 -0.02(-0.21%)
May 14, 2021 9.380 9.680 9.380 9.660 1,146,537 +0.58(+6.39%)
May 13, 2021 9.190 9.388 8.940 9.080 728,573 +0.01(+0.11%)
May 12, 2021 9.420 9.510 9.010 9.070 1,228,741 -0.51(-5.32%)
May 11, 2021 9.360 9.675 9.360 9.580 1,556,741 -0.10(-1.03%)
May 10, 2021 9.660 9.805 9.590 9.680 908,081 +0.02(+0.21%)
May 07, 2021 9.220 9.670 9.150 9.660 2,239,098 +0.54(+5.92%)
May 06, 2021 9.070 9.235 8.930 9.120 1,684,741 +0.17(+1.90%)
May 05, 2021 8.855 9.080 8.490 8.950 1,226,182 +0.45(+5.29%)
May 04, 2021 8.530 8.560 8.300 8.500 1,887,714 -0.11(-1.28%)
May 03, 2021 8.660 8.710 8.420 8.610 1,427,488 +0.01(+0.12%)
Apr 30, 2021 8.770 9.010 8.572 8.600 1,271,900 -0.32(-3.59%)
Apr 29, 2021 9.060 9.243 8.690 8.920 1,554,384 -0.04(-0.45%)
Apr 28, 2021 8.810 8.970 8.745 8.960 2,051,574 +0.25(+2.87%)
Apr 27, 2021 8.830 8.965 8.630 8.710 2,332,573 -0.13(-1.47%)
Apr 26, 2021 8.910 9.020 8.800 8.840 2,430,468 +0.08(+0.91%)
Apr 23, 2021 8.450 8.775 8.440 8.760 1,460,600 +0.31(+3.67%)
Apr 22, 2021 8.250 8.526 8.180 8.450 2,037,556 +0.29(+3.55%)
Apr 21, 2021 7.960 8.240 7.870 8.160 1,100,127 +0.22(+2.77%)
Apr 20, 2021 8.310 8.310 7.930 7.940 2,634,002 -0.42(-5.02%)
Apr 19, 2021 8.120 8.460 8.100 8.360 1,125,875 +0.21(+2.58%)
Apr 16, 2021 8.120 8.230 8.050 8.150 789,500 -0.04(-0.49%)
Apr 15, 2021 8.270 8.300 8.070 8.190 1,192,259 +0.10(+1.24%)
Apr 14, 2021 8.040 8.310 8.030 8.090 908,182 -0.04(-0.49%)
Apr 13, 2021 8.020 8.190 7.880 8.130 1,078,589 +0.01(+0.12%)
Apr 12, 2021 8.210 8.250 8.000 8.120 1,224,225 -0.16(-1.93%)
Apr 09, 2021 8.130 8.430 8.060 8.280 944,400 -0.12(-1.43%)
Apr 08, 2021 8.090 8.410 7.990 8.400 2,108,746 +0.43(+5.40%)
Apr 07, 2021 8.140 8.240 7.890 7.970 1,313,965 -0.10(-1.24%)
Apr 06, 2021 7.860 8.155 7.820 8.070 4,360,410 +0.06(+0.75%)
Apr 05, 2021 7.850 8.010 7.780 8.010 1,821,810 +0.41(+5.39%)
Apr 01, 2021 7.760 7.850 7.570 7.600 907,000 -0.05(-0.65%)
Mar 31, 2021 7.600 7.815 7.555 7.650 1,588,369 -0.11(-1.42%)
Mar 30, 2021 7.270 7.800 7.230 7.760 2,115,237 +0.66(+9.30%)
Mar 29, 2021 7.250 7.370 7.065 7.100 1,882,432 -0.16(-2.20%)
Mar 26, 2021 7.490 7.500 7.070 7.260 2,968,900 -0.16(-2.16%)
Mar 25, 2021 7.310 7.450 7.080 7.420 2,314,762 +0.07(+0.95%)
Mar 24, 2021 7.510 7.990 7.330 7.350 3,257,366 +0.00(+0.00%)
Mar 23, 2021 7.260 7.740 7.220 7.350 3,100,369 -0.21(-2.78%)
Mar 22, 2021 7.610 7.690 7.470 7.560 1,709,321 -0.25(-3.20%)
Mar 19, 2021 7.780 7.920 7.600 7.810 2,233,400 +0.08(+1.03%)
Mar 18, 2021 8.040 8.220 7.620 7.730 2,816,820 -0.61(-7.31%)
Mar 17, 2021 8.040 8.340 7.970 8.340 1,803,825 +0.23(+2.84%)
Mar 16, 2021 8.560 8.590 8.000 8.110 2,116,457 -0.53(-6.13%)
Mar 15, 2021 8.220 8.700 8.170 8.640 3,738,251 +0.32(+3.85%)
Mar 12, 2021 8.030 8.330 7.930 8.320 4,249,000 +0.00(+0.00%)
Mar 11, 2021 7.880 8.370 7.770 8.320 3,669,366 +0.78(+10.34%)
Mar 10, 2021 6.900 7.610 6.820 7.540 2,931,487 +0.70(+10.23%)
Mar 09, 2021 6.910 6.910 6.680 6.840 2,798,711 +0.04(+0.59%)
Mar 08, 2021 7.190 7.500 6.690 6.800 3,589,200 -0.44(-6.08%)
Mar 05, 2021 7.020 7.266 6.590 7.240 3,560,800 +0.33(+4.78%)
Mar 04, 2021 7.310 7.480 6.830 6.910 3,724,542 -0.40(-5.47%)
Mar 03, 2021 7.220 7.440 6.840 7.310 3,099,354 -0.03(-0.41%)
Mar 02, 2021 7.290 7.420 7.140 7.340 2,083,652 -0.29(-3.80%)
Mar 01, 2021 7.800 7.950 7.610 7.630 1,981,091 -0.13(-1.68%)
Feb 26, 2021 8.140 8.210 7.720 7.760 2,352,100 -0.40(-4.90%)
Feb 25, 2021 8.660 8.700 8.050 8.160 1,855,035 -0.63(-7.17%)
Feb 24, 2021 8.410 8.800 8.340 8.790 2,438,328 +0.39(+4.64%)
Feb 23, 2021 8.310 8.450 8.000 8.400 1,833,988 +0.13(+1.57%)
Feb 22, 2021 8.210 8.530 8.170 8.270 3,061,556 -0.56(-6.34%)
Feb 19, 2021 8.650 8.950 8.650 8.830 925,600 +0.21(+2.44%)
Feb 18, 2021 8.790 8.835 8.545 8.620 993,569 -0.29(-3.25%)
Feb 17, 2021 8.960 9.101 8.780 8.910 1,107,675 -0.20(-2.20%)
Feb 16, 2021 9.030 9.280 8.930 9.110 753,636 +0.17(+1.90%)
Feb 12, 2021 8.740 9.015 8.720 8.940 708,800 +0.06(+0.68%)
Feb 11, 2021 9.100 9.240 8.820 8.880 992,437 -0.05(-0.56%)
Feb 10, 2021 9.200 9.210 8.890 8.930 1,131,748 -0.28(-3.04%)
Feb 09, 2021 9.100 9.280 9.050 9.210 688,516 -0.37(-3.86%)
Feb 08, 2021 9.590 9.740 9.480 9.580 912,233 +0.31(+3.34%)
Feb 05, 2021 9.350 9.410 9.190 9.270 465,100 +0.00(+0.00%)
Feb 04, 2021 9.340 9.450 9.240 9.270 629,220 +0.04(+0.43%)
Feb 03, 2021 9.380 9.480 9.180 9.230 625,628 -0.16(-1.70%)
Feb 02, 2021 9.290 9.520 9.070 9.390 1,282,549 +0.33(+3.64%)
Feb 01, 2021 8.880 9.170 8.760 9.060 971,468 +0.39(+4.50%)
Jan 29, 2021 8.890 8.910 8.490 8.670 2,208,900 -0.28(-3.13%)
Jan 28, 2021 9.200 9.230 8.840 8.950 2,410,120 +0.48(+5.67%)
Jan 27, 2021 8.400 8.650 8.130 8.470 1,360,153 +0.21(+2.54%)
Jan 26, 2021 8.340 8.540 8.210 8.260 1,264,642 +0.20(+2.48%)
Jan 25, 2021 8.270 8.290 7.820 8.060 1,534,581 -0.30(-3.59%)
Jan 22, 2021 8.200 8.415 8.148 8.360 967,100 -0.13(-1.53%)
Jan 21, 2021 8.590 8.590 8.268 8.490 1,129,505 -0.23(-2.64%)
Jan 20, 2021 8.760 8.809 8.475 8.720 1,599,952 +0.07(+0.81%)
Jan 19, 2021 8.900 8.960 8.600 8.650 1,503,481 -0.18(-2.04%)
Jan 15, 2021 8.960 9.005 8.760 8.830 1,195,100 -0.49(-5.26%)
Jan 14, 2021 8.900 9.400 8.860 9.320 1,368,418 +0.62(+7.13%)
Jan 13, 2021 8.980 8.990 8.680 8.700 1,216,378 -0.42(-4.61%)
Jan 12, 2021 8.660 9.170 8.610 9.120 1,160,693 +0.64(+7.55%)
Jan 11, 2021 8.610 8.660 8.400 8.480 1,311,509 -0.24(-2.75%)
Jan 08, 2021 8.970 8.970 8.580 8.720 918,100 +0.04(+0.46%)
Jan 07, 2021 8.980 8.990 8.600 8.680 1,078,526 -0.11(-1.25%)
Jan 06, 2021 8.970 9.050 8.690 8.790 1,762,492 -0.32(-3.51%)
Jan 05, 2021 8.880 9.250 8.825 9.110 1,114,331 +0.06(+0.66%)
Jan 04, 2021 9.670 9.680 8.970 9.050 1,269,021 -0.77(-7.84%)
Dec 31, 2020 9.820 9.820 9.820 1,148,502 +0.17(+1.76%)
Dec 30, 2020 9.490 9.880 9.480 9.650 1,148,502 +0.23(+2.44%)
Dec 29, 2020 9.500 9.530 9.340 9.420 602,432 +0.14(+1.51%)
Dec 28, 2020 9.360 9.400 9.110 9.280 1,032,744 -0.11(-1.17%)
Dec 24, 2020 9.400 9.515 8.980 9.390 620,900 -0.02(-0.21%)
Dec 23, 2020 9.410 9.600 9.380 9.410 1,081,369 +0.47(+5.26%)
Dec 22, 2020 9.240 9.260 8.880 8.940 1,007,103 -0.42(-4.49%)
Dec 21, 2020 9.200 9.580 9.160 9.360 1,378,608 -0.61(-6.12%)
Dec 18, 2020 10.08 10.36 9.872 9.970 1,252,400 -0.41(-3.95%)
Dec 17, 2020 10.49 10.67 10.30 10.38 1,196,262 -0.14(-1.33%)
Dec 16, 2020 10.44 10.55 10.27 10.52 675,956 -0.14(-1.31%)
Dec 15, 2020 10.48 10.72 10.34 10.66 1,551,944 +0.35(+3.39%)
Dec 14, 2020 10.73 10.77 10.28 10.31 758,604 -0.39(-3.64%)
Dec 11, 2020 10.73 10.80 10.56 10.70 1,825,900 -0.21(-1.92%)
Dec 10, 2020 10.35 10.93 10.31 10.91 1,119,592 +0.35(+3.31%)
Dec 09, 2020 10.90 10.96 10.40 10.56 1,194,439 -0.29(-2.67%)
Dec 08, 2020 11.31 11.31 10.74 10.85 1,466,202 -0.05(-0.46%)
Dec 07, 2020 11.16 11.30 10.85 10.90 1,911,347 +0.35(+3.32%)
Dec 04, 2020 10.75 10.83 10.34 10.55 1,611,500 -0.10(-0.94%)
Dec 03, 2020 10.29 10.86 10.24 10.65 2,351,594 +1.00(+10.36%)
Dec 02, 2020 9.130 9.720 9.110 9.650 1,117,366 +0.41(+4.44%)
Dec 01, 2020 9.050 9.290 9.040 9.240 1,340,509 +0.41(+4.64%)
Nov 30, 2020 9.250 9.330 8.770 8.830 1,508,421 +0.15(+1.73%)
Nov 27, 2020 8.700 8.840 8.660 8.680 710,200 -0.20(-2.25%)
Nov 25, 2020 8.860 8.960 8.740 8.880 860,600 +0.13(+1.49%)
Nov 24, 2020 8.520 8.820 8.450 8.750 1,898,044 +0.40(+4.79%)
Nov 23, 2020 8.510 8.630 8.280 8.350 1,510,687 +0.14(+1.71%)
Nov 20, 2020 8.480 8.570 8.190 8.210 1,919,600 -0.48(-5.52%)
Nov 19, 2020 8.150 8.730 8.100 8.690 2,003,920 +0.47(+5.72%)
Nov 18, 2020 8.440 8.700 8.170 8.220 1,714,559 +0.18(+2.24%)
Nov 17, 2020 7.860 8.124 7.820 8.040 1,669,759 +0.14(+1.77%)
Nov 16, 2020 7.480 8.060 7.480 7.900 2,623,439 +0.65(+8.97%)
Nov 13, 2020 7.140 7.285 7.100 7.250 1,301,900 +0.24(+3.42%)
Nov 12, 2020 7.390 7.720 6.900 7.010 3,591,916 -0.53(-7.03%)
Nov 11, 2020 7.440 7.900 7.420 7.540 1,719,855 -0.20(-2.58%)
Nov 10, 2020 7.840 8.100 7.720 7.740 2,675,706 -0.08(-1.02%)
Nov 09, 2020 7.800 7.970 7.490 7.820 3,712,473 +1.32(+20.31%)
Nov 06, 2020 6.220 6.555 6.090 6.500 1,704,900 +0.17(+2.69%)
Nov 05, 2020 5.850 6.330 5.790 6.330 2,365,075 +0.79(+14.26%)
Nov 04, 2020 5.520 5.680 5.360 5.540 2,199,701 +0.10(+1.84%)
Nov 03, 2020 5.660 5.700 5.370 5.440 1,214,706 +0.00(+0.00%)
Nov 02, 2020 5.580 5.593 5.370 5.440 951,535 -0.03(-0.55%)
Oct 30, 2020 5.670 5.750 5.380 5.470 1,718,800 -0.31(-5.36%)
Oct 29, 2020 5.459 5.915 5.390 5.780 1,553,406 -0.12(-2.03%)
Oct 28, 2020 6.260 6.262 5.870 5.900 1,721,102 -0.63(-9.65%)
Oct 27, 2020 6.770 6.820 6.530 6.530 874,191 -0.22(-3.26%)
Oct 26, 2020 6.820 6.880 6.670 6.750 1,188,913 -0.31(-4.39%)
Oct 23, 2020 7.130 7.180 6.970 7.060 974,800 -0.01(-0.14%)
Oct 22, 2020 6.960 7.120 6.960 7.070 1,136,269 +0.15(+2.17%)
Oct 21, 2020 7.020 7.035 6.900 6.920 684,501 -0.12(-1.70%)
Oct 20, 2020 7.150 7.300 6.980 7.040 1,815,273 -0.13(-1.81%)
Oct 19, 2020 7.000 7.365 6.950 7.170 1,960,819 +0.38(+5.60%)
Oct 16, 2020 6.910 6.910 6.760 6.790 857,700 -0.22(-3.14%)
Oct 15, 2020 6.870 7.080 6.810 7.010 721,174 -0.03(-0.43%)
Oct 14, 2020 7.070 7.280 7.010 7.040 1,059,884 +0.14(+2.03%)
Oct 13, 2020 6.850 6.940 6.695 6.900 1,833,206 -0.22(-3.09%)
Oct 12, 2020 7.010 7.270 6.785 7.120 684,757 +0.12(+1.71%)
Oct 09, 2020 6.850 7.190 6.840 7.000 2,156,700 +0.32(+4.79%)
Oct 08, 2020 6.600 6.690 6.500 6.680 979,874 +0.16(+2.45%)
Oct 07, 2020 6.740 6.870 6.470 6.520 1,348,631 -0.27(-3.98%)
Oct 06, 2020 6.700 7.050 6.660 6.790 2,568,414 +0.42(+6.59%)
Oct 05, 2020 6.350 6.420 6.170 6.370 920,562 +0.16(+2.58%)
Oct 02, 2020 6.230 6.330 6.100 6.210 1,211,700 -0.16(-2.51%)
Oct 01, 2020 6.270 6.450 6.200 6.370 1,522,501 +0.27(+4.43%)
Sep 30, 2020 5.900 6.215 5.900 6.100 1,256,203 +0.24(+4.10%)
Sep 29, 2020 6.090 6.135 5.835 5.860 2,051,931 -0.38(-6.09%)
Sep 28, 2020 6.570 6.760 6.180 6.240 1,579,583 -0.21(-3.26%)
Sep 25, 2020 6.340 6.520 6.310 6.450 753,400 -0.12(-1.83%)
Sep 24, 2020 6.380 6.655 6.220 6.570 923,367 +0.10(+1.55%)
Sep 23, 2020 6.700 6.770 6.420 6.470 1,196,151 -0.20(-3.00%)
Sep 22, 2020 6.890 7.010 6.590 6.670 1,117,252 -0.19(-2.77%)
Sep 21, 2020 7.200 7.230 6.830 6.860 1,938,119 -0.71(-9.38%)
Sep 18, 2020 7.990 8.000 7.450 7.570 1,402,800 -0.47(-5.85%)
Sep 17, 2020 8.010 8.280 7.960 8.040 1,295,734 -0.28(-3.37%)
Sep 16, 2020 7.930 8.405 7.891 8.320 1,408,464 +0.35(+4.39%)
Sep 15, 2020 8.180 8.230 7.910 7.970 1,000,850 -0.09(-1.12%)
Sep 14, 2020 7.690 8.100 7.560 8.060 995,136 +0.64(+8.63%)
Sep 11, 2020 7.730 7.770 7.370 7.420 1,229,600 -0.25(-3.26%)
Sep 10, 2020 7.710 8.005 7.615 7.670 1,684,949 +0.19(+2.54%)
Sep 09, 2020 7.770 7.800 7.380 7.480 1,366,792 -0.17(-2.22%)
Sep 08, 2020 7.250 7.880 7.210 7.650 1,699,540 +0.08(+1.06%)
Sep 04, 2020 7.490 7.590 7.170 7.570 1,345,000 +0.29(+3.98%)
Sep 03, 2020 7.160 7.430 7.030 7.280 1,732,681 +0.24(+3.41%)
Sep 02, 2020 7.010 7.050 6.855 7.040 1,059,502 +0.10(+1.44%)
Sep 01, 2020 6.780 7.090 6.720 6.940 1,727,573 +0.42(+6.44%)
Aug 31, 2020 6.850 6.860 6.490 6.520 890,817 -0.48(-6.86%)
Aug 28, 2020 6.640 7.015 6.550 7.000 2,057,700 +0.51(+7.86%)
Aug 27, 2020 6.390 6.570 6.330 6.490 1,556,237 +0.30(+4.85%)
Aug 26, 2020 6.470 6.470 6.145 6.190 990,623 -0.34(-5.21%)
Aug 25, 2020 6.600 6.620 6.290 6.530 1,395,452 +0.01(+0.15%)
Aug 24, 2020 6.310 6.550 6.260 6.520 1,292,788 +0.29(+4.65%)
Aug 21, 2020 6.370 6.515 6.165 6.230 1,106,900 -0.12(-1.89%)
Aug 20, 2020 6.050 6.370 5.950 6.350 1,375,606 -0.02(-0.31%)
Aug 19, 2020 6.570 6.605 6.340 6.370 1,140,673 -0.19(-2.90%)
Aug 18, 2020 6.540 6.660 6.360 6.560 1,539,428 +0.22(+3.47%)
Aug 17, 2020 6.760 6.760 6.220 6.340 1,676,990 -0.49(-7.17%)
Aug 14, 2020 6.670 6.890 6.560 6.830 1,739,100 +0.03(+0.44%)
Aug 13, 2020 6.900 7.180 6.740 6.800 1,737,604 -0.03(-0.44%)
Aug 12, 2020 7.380 7.400 6.580 6.830 2,394,902 -0.29(-4.07%)
Aug 11, 2020 6.790 7.430 6.790 7.120 2,758,321 +0.57(+8.70%)
Aug 10, 2020 6.550 6.780 6.525 6.550 1,343,100 +0.00(+0.00%)
Aug 07, 2020 6.770 6.780 6.520 6.550 672,700 -0.36(-5.21%)
Aug 06, 2020 6.580 6.960 6.520 6.910 1,216,012 +0.21(+3.13%)
Aug 05, 2020 6.730 6.800 6.610 6.700 1,149,784 +0.09(+1.36%)
Aug 04, 2020 6.480 6.735 6.470 6.610 1,090,248 +0.06(+0.92%)
Aug 03, 2020 6.710 6.780 6.550 6.550 799,055 -0.28(-4.10%)
Jul 31, 2020 7.120 7.160 6.760 6.830 1,405,700 -0.33(-4.61%)
Jul 30, 2020 7.110 7.340 7.025 7.160 1,161,965 +0.00(+0.00%)
Jul 29, 2020 7.320 7.370 7.100 7.160 1,140,956 -0.25(-3.37%)
Jul 28, 2020 7.100 7.515 7.095 7.410 976,073 +0.24(+3.35%)
Jul 27, 2020 7.120 7.250 7.000 7.170 573,182 +0.01(+0.14%)
Jul 24, 2020 7.100 7.250 6.970 7.160 1,247,900 -0.09(-1.24%)
Jul 23, 2020 7.740 7.810 7.220 7.250 1,201,075 -0.55(-7.05%)
Jul 22, 2020 7.820 8.030 7.700 7.800 1,216,223 -0.03(-0.38%)
Jul 21, 2020 7.880 8.080 7.750 7.830 1,489,707 +0.17(+2.22%)
Jul 20, 2020 7.700 7.760 7.540 7.660 672,482 -0.03(-0.39%)
Jul 17, 2020 7.880 7.910 7.640 7.690 1,897,500 -0.15(-1.91%)
Jul 16, 2020 7.970 8.030 7.790 7.840 1,208,605 -0.26(-3.21%)
Jul 15, 2020 7.920 8.130 7.735 8.100 2,313,103 +0.48(+6.30%)
Jul 14, 2020 7.340 7.700 7.180 7.620 1,384,209 +0.20(+2.70%)
Jul 13, 2020 7.910 8.020 7.410 7.420 1,796,177 -0.40(-5.12%)
Jul 10, 2020 7.320 7.970 7.270 7.820 1,783,100 +0.54(+7.42%)
Jul 09, 2020 7.530 7.760 7.270 7.280 2,702,666 -0.15(-2.02%)
Jul 08, 2020 7.600 7.600 7.340 7.430 1,198,653 -0.06(-0.80%)
Jul 07, 2020 7.540 7.770 7.390 7.490 2,043,110 -0.07(-0.93%)
Jul 06, 2020 7.510 7.680 7.360 7.560 2,704,223 +0.54(+7.69%)
Jul 02, 2020 7.430 7.494 6.960 7.020 2,032,400 -0.18(-2.50%)
Jul 01, 2020 7.040 7.450 6.970 7.200 3,137,945 +0.42(+6.19%)
Jun 30, 2020 6.780 6.950 6.620 6.780 2,894,921 -0.14(-2.02%)
Jun 29, 2020 6.770 6.960 6.530 6.920 1,667,339 +0.22(+3.28%)
Jun 26, 2020 6.970 7.050 6.634 6.700 1,723,400 -0.44(-6.16%)
Jun 25, 2020 6.940 7.340 6.650 7.140 2,700,596 +0.36(+5.31%)
Jun 24, 2020 7.360 7.440 6.680 6.780 3,601,677 -0.96(-12.40%)
Jun 23, 2020 6.980 7.770 6.780 7.740 4,368,622 +0.98(+14.50%)
Jun 22, 2020 6.950 7.005 6.632 6.760 1,384,227 -0.23(-3.29%)
Jun 19, 2020 7.150 7.160 6.790 6.990 2,008,000 +0.07(+1.01%)
Jun 18, 2020 6.920 7.260 6.820 6.920 1,416,071 -0.20(-2.81%)
Jun 17, 2020 7.200 7.370 6.970 7.120 2,432,496 -0.18(-2.47%)
Jun 16, 2020 8.260 8.380 7.220 7.300 4,112,143 -0.27(-3.57%)
Jun 15, 2020 6.560 7.780 6.480 7.570 3,667,358 +0.22(+2.99%)
Jun 12, 2020 7.480 7.935 7.150 7.350 5,307,300 +0.78(+11.87%)
Jun 11, 2020 6.660 7.300 6.320 6.570 4,603,817 -1.50(-18.59%)
Jun 10, 2020 9.380 9.430 8.070 8.070 4,540,562 -1.17(-12.66%)
Jun 09, 2020 8.800 10.27 8.560 9.240 5,695,284 -0.62(-6.29%)
Jun 08, 2020 8.250 9.890 8.230 9.860 6,497,859 +2.30(+30.42%)
Jun 05, 2020 7.410 7.670 7.260 7.560 5,490,800 +0.93(+14.03%)
Jun 04, 2020 6.770 7.210 6.560 6.630 6,003,229 -0.32(-4.60%)
Jun 03, 2020 6.420 7.060 6.310 6.950 7,548,864 +1.11(+19.01%)
Jun 02, 2020 5.060 5.840 5.010 5.840 4,799,815 +1.01(+20.91%)
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.