Skip to main content

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

Historical Prices

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.