Chronicle Journal: Finance

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

9.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.