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, 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%)
May 01, 2017 31.55 32.34 31.22 31.82 78,801 +0.40(+1.27%)
Apr 28, 2017 30.73 31.52 30.50 31.42 87,109 +0.45(+1.45%)
Apr 27, 2017 31.54 31.54 30.81 30.97 83,221 -0.26(-0.83%)
Apr 26, 2017 31.27 31.85 30.86 31.23 132,021 -0.61(-1.92%)
Apr 25, 2017 32.19 32.35 31.51 31.84 89,843 -0.53(-1.64%)
Apr 24, 2017 32.40 32.84 32.31 32.37 83,674 +1.18(+3.78%)
Apr 21, 2017 31.31 31.83 31.11 31.19 43,092 -0.22(-0.70%)
Apr 20, 2017 31.71 32.19 31.15 31.41 95,115 -0.02(-0.06%)
Apr 19, 2017 33.22 33.46 31.35 31.43 136,031 -1.25(-3.82%)
Apr 18, 2017 31.80 33.03 31.64 32.68 175,642 +0.62(+1.93%)
Apr 17, 2017 31.49 32.25 31.20 32.06 147,639 +1.17(+3.79%)
Apr 13, 2017 31.20 32.19 30.84 30.89 151,810 -0.63(-2.00%)
Apr 12, 2017 32.34 32.35 31.16 31.52 163,837 -1.38(-4.19%)
Apr 11, 2017 32.20 33.43 32.05 32.90 384,994 +2.19(+7.13%)
Apr 10, 2017 29.36 30.99 29.10 30.71 205,285 +1.35(+4.60%)
Apr 07, 2017 29.62 30.14 29.06 29.36 119,132 +0.03(+0.10%)
Apr 06, 2017 29.89 30.50 28.95 29.33 336,618 -0.48(-1.61%)
Apr 05, 2017 29.61 30.67 29.27 29.81 436,125 +1.52(+5.37%)
Apr 04, 2017 28.02 28.69 27.96 28.29 136,340 +0.65(+2.35%)
Apr 03, 2017 27.11 27.71 27.11 27.64 123,628 +1.14(+4.30%)
Mar 31, 2017 25.80 26.80 25.43 26.50 95,373 +0.57(+2.20%)
Mar 30, 2017 26.13 26.52 25.71 25.93 60,165 -0.30(-1.14%)
Mar 29, 2017 26.12 26.81 26.12 26.23 56,948 -0.04(-0.15%)
Mar 28, 2017 26.89 27.73 26.17 26.27 182,389 -0.31(-1.17%)
Mar 27, 2017 25.12 26.95 24.84 26.58 133,677 +1.06(+4.15%)
Mar 24, 2017 25.85 26.05 25.38 25.52 74,712 -0.35(-1.35%)
Mar 23, 2017 26.26 27.07 25.64 25.87 165,479 -0.65(-2.45%)
Mar 22, 2017 24.96 26.80 24.64 26.52 204,545 +1.08(+4.25%)
Mar 21, 2017 27.40 27.67 25.16 25.44 317,781 -2.28(-8.23%)
Mar 20, 2017 28.17 28.75 27.44 27.72 190,319 -1.14(-3.95%)
Mar 17, 2017 29.65 29.65 28.03 28.86 99,493 -0.16(-0.55%)
Mar 16, 2017 29.63 30.12 28.71 29.02 133,361 -0.58(-1.96%)
Mar 15, 2017 27.25 29.75 27.00 29.60 227,659 +2.53(+9.35%)
Mar 14, 2017 27.52 28.02 27.00 27.07 105,028 -0.58(-2.10%)
Mar 13, 2017 28.71 28.92 27.62 27.65 102,423 -0.78(-2.74%)
Mar 10, 2017 28.36 28.61 27.96 28.43 128,108 +1.39(+5.14%)
Mar 09, 2017 27.15 28.05 26.75 27.04 152,953 -0.58(-2.10%)
Mar 08, 2017 29.00 29.02 26.89 27.62 303,528 -2.09(-7.03%)
Mar 07, 2017 29.59 30.12 28.96 29.71 163,567 +0.74(+2.55%)
Mar 06, 2017 29.08 29.16 28.46 28.97 112,759 +0.09(+0.31%)
Mar 03, 2017 28.79 29.43 28.31 28.88 327,399 +0.36(+1.26%)
Mar 02, 2017 29.94 30.03 28.08 28.52 165,811 -1.29(-4.33%)
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.