Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.680 6.740 6.201 6.440 244,649 -0.43(-6.26%)
May 27, 2016 6.800 6.870 6.870 6.870 115,800 +0.08(+1.18%)
May 26, 2016 6.820 7.170 6.650 6.790 116,176 -0.17(-2.44%)
May 25, 2016 7.090 7.150 6.870 6.960 100,074 +0.02(+0.29%)
May 24, 2016 7.570 7.570 6.800 6.940 242,779 -0.55(-7.34%)
May 23, 2016 7.390 7.730 7.320 7.490 118,722 +0.04(+0.54%)
May 20, 2016 7.510 7.670 7.360 7.450 89,876 -0.09(-1.19%)
May 19, 2016 7.500 7.540 7.230 7.540 101,922 -0.18(-2.33%)
May 18, 2016 7.730 7.920 7.590 7.720 210,053 -0.12(-1.53%)
May 17, 2016 8.130 8.320 7.790 7.840 220,839 -0.52(-6.22%)
May 16, 2016 8.410 8.710 8.180 8.360 223,474 -0.01(-0.12%)
May 13, 2016 8.760 8.970 8.200 8.370 187,955 -0.54(-6.06%)
May 12, 2016 8.850 9.090 8.330 8.910 386,734 +0.92(+11.51%)
May 11, 2016 7.960 8.310 7.710 7.990 158,123 +0.36(+4.72%)
May 10, 2016 7.530 7.710 7.500 7.630 150,881 +0.16(+2.14%)
May 09, 2016 7.540 7.600 7.060 7.470 167,695 -0.03(-0.40%)
May 06, 2016 7.460 8.050 7.400 7.500 137,640 -0.14(-1.83%)
May 05, 2016 8.510 8.690 7.360 7.640 393,412 -1.42(-15.67%)
May 04, 2016 6.000 9.300 6.000 9.060 1,245,324 +2.02(+28.69%)
May 03, 2016 7.060 7.160 6.860 7.040 142,794 -0.17(-2.36%)
May 02, 2016 6.860 7.350 6.680 7.210 208,629 +0.15(+2.12%)
Apr 29, 2016 7.080 7.120 6.750 7.060 210,336 +0.13(+1.88%)
Apr 28, 2016 7.080 7.130 6.880 6.930 105,544 -0.10(-1.42%)
Apr 27, 2016 7.050 7.130 6.920 7.030 138,291 -0.03(-0.42%)
Apr 26, 2016 6.870 7.090 6.650 7.060 217,749 +0.21(+3.07%)
Apr 25, 2016 7.090 7.160 6.760 6.850 217,293 -0.24(-3.39%)
Apr 22, 2016 7.120 7.300 6.930 7.090 201,876 -0.17(-2.34%)
Apr 21, 2016 7.300 7.389 7.030 7.260 87,656 +0.01(+0.14%)
Apr 20, 2016 7.460 7.709 7.160 7.250 266,947 -0.27(-3.59%)
Apr 19, 2016 6.900 7.580 6.880 7.520 444,135 +0.66(+9.62%)
Apr 18, 2016 7.000 7.180 6.820 6.860 161,156 -0.40(-5.51%)
Apr 15, 2016 7.320 7.320 7.010 7.260 136,869 +0.10(+1.40%)
Apr 14, 2016 7.420 7.680 6.980 7.160 223,549 -0.16(-2.19%)
Apr 13, 2016 6.590 7.680 6.590 7.320 391,273 +0.76(+11.59%)
Apr 12, 2016 6.570 6.610 6.210 6.560 243,061 +0.00(+0.00%)
Apr 11, 2016 6.750 6.800 6.460 6.560 153,722 -0.04(-0.61%)
Apr 08, 2016 6.640 6.810 6.480 6.600 236,747 +0.25(+3.94%)
Apr 07, 2016 6.620 6.800 6.335 6.350 215,251 -0.40(-5.93%)
Apr 06, 2016 6.790 6.930 6.640 6.750 126,695 -0.11(-1.60%)
Apr 05, 2016 6.620 7.090 6.610 6.860 180,192 -0.04(-0.58%)
Apr 04, 2016 7.590 7.640 6.840 6.900 483,069 -0.64(-8.49%)
Apr 01, 2016 7.450 7.830 7.310 7.540 341,567 +0.01(+0.13%)
Mar 31, 2016 8.100 8.140 7.340 7.530 438,822 -0.63(-7.72%)
Mar 30, 2016 8.210 8.730 8.120 8.160 476,251 -0.83(-9.23%)
Mar 29, 2016 9.030 9.170 8.700 8.990 245,785 -0.05(-0.55%)
Mar 28, 2016 9.290 9.450 8.890 9.040 476,208 +0.77(+9.31%)
Mar 24, 2016 8.440 8.270 8.270 8.270 108,700 -0.44(-5.05%)
Mar 23, 2016 9.320 9.332 8.680 8.710 175,352 -0.39(-4.29%)
Mar 22, 2016 7.870 9.650 7.870 9.100 495,246 +1.05(+13.04%)
Mar 21, 2016 8.080 8.370 7.620 8.050 238,275 -0.16(-1.95%)
Mar 18, 2016 8.140 8.340 7.960 8.210 191,166 -0.09(-1.08%)
Mar 17, 2016 7.790 8.490 7.450 8.300 333,829 +1.22(+17.23%)
Mar 16, 2016 6.730 7.167 6.365 7.080 226,452 -0.13(-1.80%)
Mar 15, 2016 7.800 7.920 7.000 7.210 181,596 -1.15(-13.76%)
Mar 14, 2016 8.910 8.910 8.190 8.360 79,795 -0.79(-8.63%)
Mar 11, 2016 9.700 9.960 8.830 9.150 228,267 -0.28(-2.97%)
Mar 10, 2016 8.790 9.520 8.370 9.430 447,345 +0.70(+8.02%)
Mar 09, 2016 9.070 9.130 8.680 8.730 114,715 +0.00(+0.00%)
Mar 08, 2016 8.540 9.000 8.360 8.730 120,536 -0.12(-1.36%)
Mar 07, 2016 9.000 9.120 8.130 8.850 168,598 +0.33(+3.87%)
Mar 04, 2016 10.17 11.38 8.190 8.520 1,193,522 -1.56(-15.48%)
Mar 03, 2016 7.130 10.20 7.120 10.08 1,311,996 +3.04(+43.18%)
Mar 02, 2016 6.680 7.050 6.410 7.040 362,000 +1.29(+22.43%)
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.