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 )

2.715 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, 2019 13.68 13.98 13.57 13.72 1,572,900 +0.25(+1.86%)
May 30, 2019 13.34 13.74 13.21 13.47 1,585,853 +0.31(+2.36%)
May 29, 2019 13.37 13.50 13.14 13.16 1,602,899 +0.12(+0.92%)
May 28, 2019 12.63 13.12 12.22 13.04 1,634,254 +0.77(+6.28%)
May 24, 2019 11.90 12.35 11.86 12.27 1,191,200 +0.62(+5.32%)
May 23, 2019 11.27 12.12 11.15 11.65 1,760,532 +0.23(+2.01%)
May 22, 2019 11.64 11.68 11.16 11.42 1,815,638 +0.48(+4.39%)
May 21, 2019 10.47 11.07 10.39 10.94 1,242,027 +0.74(+7.25%)
May 20, 2019 9.940 10.28 9.760 10.20 1,176,054 +0.28(+2.82%)
May 17, 2019 10.14 10.42 9.810 9.920 1,252,100 -0.50(-4.80%)
May 16, 2019 10.95 11.10 10.38 10.42 1,377,652 -0.82(-7.30%)
May 15, 2019 10.87 11.29 10.87 11.24 1,720,757 -0.27(-2.35%)
May 14, 2019 12.01 12.03 11.40 11.51 1,317,204 -0.41(-3.44%)
May 13, 2019 12.38 12.44 11.82 11.92 1,219,617 -0.89(-6.95%)
May 10, 2019 12.46 12.90 12.31 12.81 1,358,500 +0.35(+2.81%)
May 09, 2019 12.20 12.54 11.92 12.46 1,371,190 +0.09(+0.73%)
May 08, 2019 12.25 12.45 12.15 12.37 1,427,209 +0.69(+5.91%)
May 07, 2019 11.55 11.73 11.26 11.68 1,327,337 -0.03(-0.26%)
May 06, 2019 11.59 11.90 11.50 11.71 973,903 -0.31(-2.58%)
May 03, 2019 11.37 12.05 11.33 12.02 1,215,400 +0.81(+7.23%)
May 02, 2019 11.15 11.26 11.12 11.21 869,233 +0.03(+0.27%)
May 01, 2019 11.33 11.48 11.12 11.18 760,531 -0.13(-1.15%)
Apr 30, 2019 11.52 11.77 11.28 11.31 1,073,944 -0.33(-2.84%)
Apr 29, 2019 11.74 11.80 11.60 11.64 852,844 -0.04(-0.34%)
Apr 26, 2019 11.58 11.81 11.50 11.68 892,700 +0.05(+0.43%)
Apr 25, 2019 11.63 11.96 11.48 11.63 1,028,798 +0.12(+1.04%)
Apr 24, 2019 12.11 12.12 11.44 11.51 1,141,064 -0.60(-4.95%)
Apr 23, 2019 12.06 12.37 11.98 12.11 1,038,459 +0.30(+2.54%)
Apr 22, 2019 12.00 12.06 11.62 11.81 932,547 -0.33(-2.72%)
Apr 18, 2019 11.26 12.29 11.21 12.14 2,554,500 +1.04(+9.37%)
Apr 17, 2019 11.71 11.76 11.03 11.10 1,046,405 -0.50(-4.31%)
Apr 16, 2019 11.51 11.88 11.51 11.60 880,964 -0.11(-0.94%)
Apr 15, 2019 12.01 12.03 11.54 11.71 1,015,585 -0.14(-1.18%)
Apr 12, 2019 12.07 12.26 11.71 11.85 1,263,400 -0.23(-1.90%)
Apr 11, 2019 12.46 12.52 11.94 12.08 1,514,837 -0.53(-4.20%)
Apr 10, 2019 12.84 12.91 12.43 12.61 2,355,524 +0.43(+3.53%)
Apr 09, 2019 12.24 12.32 12.02 12.18 1,936,349 -0.31(-2.48%)
Apr 08, 2019 12.94 12.95 12.45 12.49 1,489,182 -0.56(-4.29%)
Apr 05, 2019 13.27 13.36 12.94 13.05 1,203,500 -0.22(-1.66%)
Apr 04, 2019 12.89 13.30 12.73 13.27 1,038,443 +0.27(+2.08%)
Apr 03, 2019 13.15 13.32 12.81 13.00 1,162,551 -0.07(-0.54%)
Apr 02, 2019 13.23 13.26 12.87 13.07 615,297 -0.13(-0.98%)
Apr 01, 2019 13.46 13.58 13.15 13.20 802,231 +0.15(+1.15%)
Mar 29, 2019 13.40 13.56 13.03 13.05 1,844,600 +0.11(+0.85%)
Mar 28, 2019 12.90 13.09 12.24 12.94 2,427,219 +0.26(+2.05%)
Mar 27, 2019 13.67 13.75 12.65 12.68 3,916,604 -1.50(-10.58%)
Mar 26, 2019 14.56 14.58 14.15 14.18 1,480,326 -0.01(-0.07%)
Mar 25, 2019 14.12 14.63 13.97 14.19 2,264,333 +0.04(+0.28%)
Mar 22, 2019 14.50 14.85 13.81 14.15 4,467,800 -1.23(-8.00%)
Mar 21, 2019 16.45 16.58 15.10 15.38 1,136,028 -0.98(-5.99%)
Mar 20, 2019 16.57 16.60 16.21 16.36 876,240 +0.42(+2.63%)
Mar 19, 2019 15.60 16.28 15.50 15.94 785,825 +0.80(+5.28%)
Mar 18, 2019 14.51 15.21 14.42 15.14 513,517 +0.73(+5.07%)
Mar 15, 2019 14.14 14.51 14.04 14.41 867,600 +0.47(+3.37%)
Mar 14, 2019 14.26 14.49 13.88 13.94 1,237,284 -0.45(-3.13%)
Mar 13, 2019 13.80 14.62 13.69 14.39 988,077 +0.46(+3.30%)
Mar 12, 2019 13.78 14.18 13.58 13.93 539,586 +0.07(+0.51%)
Mar 11, 2019 13.90 14.19 13.53 13.86 553,107 -0.20(-1.42%)
Mar 08, 2019 13.47 14.19 13.45 14.06 611,200 +0.16(+1.15%)
Mar 07, 2019 14.03 14.07 13.65 13.90 397,453 +0.11(+0.80%)
Mar 06, 2019 14.19 14.33 13.67 13.79 340,793 -0.41(-2.89%)
Mar 05, 2019 13.89 14.38 13.89 14.20 328,862 +0.33(+2.38%)
Mar 04, 2019 13.93 13.99 13.58 13.87 312,488 -0.06(-0.43%)
Mar 01, 2019 14.22 14.34 13.68 13.93 431,900 -0.18(-1.28%)
Feb 28, 2019 14.80 14.95 14.06 14.11 574,452 -0.63(-4.27%)
Feb 27, 2019 14.58 14.87 14.47 14.74 285,125 +0.02(+0.14%)
Feb 26, 2019 14.31 14.91 14.31 14.72 337,330 +0.23(+1.59%)
Feb 25, 2019 14.92 14.92 14.48 14.49 281,505 -0.27(-1.83%)
Feb 22, 2019 14.65 14.90 14.59 14.76 384,800 +0.18(+1.23%)
Feb 21, 2019 14.56 14.65 13.95 14.58 908,223 -0.63(-4.14%)
Feb 20, 2019 15.32 15.58 15.04 15.21 359,016 +0.12(+0.80%)
Feb 19, 2019 15.27 15.43 15.09 15.09 467,185 -0.44(-2.83%)
Feb 15, 2019 15.38 15.65 15.27 15.53 460,400 +0.10(+0.65%)
Feb 14, 2019 14.74 15.44 14.59 15.43 678,537 +0.23(+1.51%)
Feb 13, 2019 15.35 15.47 15.09 15.20 427,885 -0.14(-0.91%)
Feb 12, 2019 14.96 15.40 14.86 15.34 600,283 +0.51(+3.44%)
Feb 11, 2019 14.86 15.00 14.55 14.83 495,481 +0.44(+3.06%)
Feb 08, 2019 14.07 14.54 13.63 14.39 293,900 +0.23(+1.62%)
Feb 07, 2019 14.54 14.54 13.95 14.16 311,779 -0.32(-2.21%)
Feb 06, 2019 14.63 14.84 14.37 14.48 659,362 -0.68(-4.49%)
Feb 05, 2019 15.06 15.31 14.90 15.16 810,893 +0.60(+4.12%)
Feb 04, 2019 14.00 14.71 13.96 14.56 753,591 +0.89(+6.51%)
Feb 01, 2019 13.50 13.67 13.38 13.67 237,800 +0.10(+0.74%)
Jan 31, 2019 13.55 13.77 13.24 13.57 756,875 +0.73(+5.69%)
Jan 30, 2019 12.99 13.14 12.74 12.84 1,092,285 +0.40(+3.22%)
Jan 29, 2019 12.53 12.53 12.36 12.44 397,061 +0.16(+1.30%)
Jan 28, 2019 12.18 12.31 12.03 12.28 463,598 -0.52(-4.06%)
Jan 25, 2019 12.69 12.99 12.69 12.80 618,200 +0.18(+1.43%)
Jan 24, 2019 12.39 12.72 12.32 12.62 636,569 +0.27(+2.19%)
Jan 23, 2019 12.23 12.42 11.95 12.35 565,288 +0.41(+3.43%)
Jan 22, 2019 12.58 12.64 11.94 11.94 513,142 -1.05(-8.08%)
Jan 18, 2019 13.35 13.40 12.87 12.99 634,000 +0.09(+0.70%)
Jan 17, 2019 12.84 13.00 12.71 12.90 363,290 +0.08(+0.62%)
Jan 16, 2019 13.00 13.15 12.74 12.82 437,612 -0.20(-1.54%)
Jan 15, 2019 13.46 13.55 12.96 13.02 770,227 -0.58(-4.26%)
Jan 14, 2019 13.19 13.70 13.18 13.60 767,619 +0.17(+1.27%)
Jan 11, 2019 13.18 13.51 13.11 13.43 1,124,400 +0.79(+6.25%)
Jan 10, 2019 12.60 12.83 12.48 12.64 564,583 -0.22(-1.71%)
Jan 09, 2019 13.00 13.03 12.79 12.86 449,430 -0.18(-1.38%)
Jan 08, 2019 12.44 13.07 12.33 13.04 677,503 +0.21(+1.64%)
Jan 07, 2019 13.19 13.23 12.80 12.83 695,251 -0.68(-5.03%)
Jan 04, 2019 13.40 13.55 13.17 13.51 733,500 +0.11(+0.82%)
Jan 03, 2019 13.32 13.64 13.07 13.40 648,181 -0.03(-0.22%)
Jan 02, 2019 13.06 13.44 13.01 13.43 997,009 -0.12(-0.89%)
Dec 31, 2018 13.07 13.95 12.87 13.55 716,400 +0.59(+4.55%)
Dec 28, 2018 12.68 12.97 12.61 12.96 331,100 +0.16(+1.25%)
Dec 27, 2018 12.61 12.80 12.31 12.80 739,118 +0.22(+1.75%)
Dec 26, 2018 12.61 12.78 12.47 12.58 572,183 -0.16(-1.26%)
Dec 24, 2018 12.38 12.94 12.27 12.74 192,200 +0.24(+1.92%)
Dec 21, 2018 13.09 13.18 12.48 12.50 878,200 -0.65(-4.94%)
Dec 20, 2018 13.04 13.20 12.80 13.15 759,187 +0.75(+6.05%)
Dec 19, 2018 13.15 13.30 12.27 12.40 899,240 -0.23(-1.82%)
Dec 18, 2018 12.54 13.05 12.46 12.63 1,208,044 +0.57(+4.73%)
Dec 17, 2018 12.28 12.57 12.03 12.06 1,643,097 +0.33(+2.81%)
Dec 14, 2018 11.55 12.13 11.49 11.73 1,710,200 +0.39(+3.44%)
Dec 13, 2018 10.60 11.38 10.57 11.34 1,011,589 +0.53(+4.90%)
Dec 12, 2018 10.77 10.89 10.57 10.81 670,432 +0.12(+1.12%)
Dec 11, 2018 9.660 10.86 9.370 10.69 2,155,553 +1.22(+12.88%)
Dec 10, 2018 9.730 9.800 9.360 9.470 1,089,031 -0.77(-7.52%)
Dec 07, 2018 10.34 10.51 10.07 10.24 644,600 -0.44(-4.12%)
Dec 06, 2018 10.34 10.78 10.27 10.68 649,558 -0.09(-0.84%)
Dec 04, 2018 11.00 11.11 10.61 10.77 762,000 -0.55(-4.86%)
Dec 03, 2018 11.49 11.49 11.08 11.32 684,556 -0.09(-0.79%)
Nov 30, 2018 10.97 11.46 10.88 11.41 671,000 +0.21(+1.88%)
Nov 29, 2018 10.98 11.25 10.87 11.20 613,496 +0.10(+0.90%)
Nov 28, 2018 10.99 11.11 10.59 11.10 690,598 +0.44(+4.13%)
Nov 27, 2018 10.55 10.76 10.49 10.66 375,280 +0.20(+1.91%)
Nov 26, 2018 11.44 11.44 10.30 10.46 911,269 -1.07(-9.28%)
Nov 23, 2018 11.40 11.71 11.40 11.53 451,200 +0.38(+3.41%)
Nov 21, 2018 11.15 11.15 11.15 0 +0.34(+3.15%)
Nov 20, 2018 10.89 10.91 10.60 10.81 574,056 -0.08(-0.73%)
Nov 19, 2018 10.89 10.98 10.71 10.89 435,804 -0.10(-0.91%)
Nov 16, 2018 10.88 11.05 10.65 10.99 616,800 -0.11(-0.99%)
Nov 15, 2018 10.89 11.40 10.74 11.10 735,328 +0.31(+2.87%)
Nov 14, 2018 10.58 10.81 10.31 10.79 725,972 +0.41(+3.95%)
Nov 13, 2018 10.25 10.39 10.07 10.38 1,096,667 -0.01(-0.10%)
Nov 12, 2018 10.68 10.79 10.32 10.39 671,132 -0.39(-3.62%)
Nov 09, 2018 10.48 10.88 10.19 10.78 828,700 +0.16(+1.51%)
Nov 08, 2018 10.71 10.86 10.45 10.62 801,172 -0.22(-2.03%)
Nov 07, 2018 10.99 11.07 10.50 10.84 852,105 -0.11(-1.00%)
Nov 06, 2018 11.22 11.29 10.79 10.95 1,070,419 -0.16(-1.44%)
Nov 05, 2018 10.54 11.18 10.54 11.11 1,169,235 +0.26(+2.40%)
Nov 02, 2018 10.47 10.95 10.27 10.85 1,201,400 +0.45(+4.33%)
Nov 01, 2018 9.970 10.48 9.860 10.40 1,013,915 +0.49(+4.94%)
Oct 31, 2018 10.00 10.10 9.530 9.910 1,910,432 +0.00(+0.00%)
Oct 30, 2018 9.340 9.910 9.280 9.910 1,472,120 +0.69(+7.48%)
Oct 29, 2018 10.23 10.34 8.973 9.220 1,966,223 -0.75(-7.52%)
Oct 26, 2018 8.960 9.970 8.940 9.970 1,798,300 +1.03(+11.52%)
Oct 25, 2018 8.740 9.140 8.630 8.940 1,203,382 +0.40(+4.68%)
Oct 24, 2018 8.880 9.030 8.515 8.540 2,123,089 -0.37(-4.15%)
Oct 23, 2018 8.740 8.920 8.580 8.910 1,422,685 -0.06(-0.67%)
Oct 22, 2018 8.920 9.000 8.790 8.970 638,029 +0.25(+2.87%)
Oct 19, 2018 8.840 9.010 8.550 8.720 877,300 +0.11(+1.28%)
Oct 18, 2018 8.820 9.060 8.610 8.610 920,211 -0.17(-1.94%)
Oct 17, 2018 8.420 9.130 8.371 8.780 1,646,305 +0.17(+1.97%)
Oct 16, 2018 8.050 8.610 7.960 8.610 2,190,278 +1.17(+15.73%)
Oct 15, 2018 7.310 7.720 7.300 7.440 1,499,745 +0.07(+0.95%)
Oct 12, 2018 7.550 7.620 7.210 7.370 826,000 +0.25(+3.51%)
Oct 11, 2018 7.320 7.390 7.020 7.120 614,231 +0.14(+2.01%)
Oct 10, 2018 7.550 7.580 6.970 6.980 1,262,734 -0.95(-11.98%)
Oct 09, 2018 7.660 8.070 7.480 7.930 1,619,603 +0.26(+3.39%)
Oct 08, 2018 7.170 7.740 7.040 7.670 2,970,652 +1.26(+19.66%)
Oct 05, 2018 6.330 6.450 6.180 6.410 1,075,700 +0.21(+3.39%)
Oct 04, 2018 6.070 6.320 5.890 6.200 1,288,125 -0.02(-0.32%)
Oct 03, 2018 6.660 6.660 6.180 6.220 2,327,911 +0.35(+5.96%)
Oct 02, 2018 5.610 5.910 5.610 5.870 1,634,712 +0.59(+11.17%)
Oct 01, 2018 5.540 5.555 5.280 5.280 514,780 -0.18(-3.30%)
Sep 28, 2018 5.660 5.830 5.440 5.460 864,900 -0.39(-6.67%)
Sep 27, 2018 5.660 5.850 5.610 5.850 1,314,817 +0.40(+7.34%)
Sep 26, 2018 5.460 5.550 5.390 5.450 827,367 +0.15(+2.83%)
Sep 25, 2018 5.030 5.369 4.930 5.300 848,373 +0.02(+0.38%)
Sep 24, 2018 5.620 5.680 5.220 5.280 817,026 -0.38(-6.71%)
Sep 21, 2018 5.570 5.790 5.560 5.660 1,209,200 +0.22(+4.04%)
Sep 20, 2018 5.350 5.460 5.250 5.440 865,055 +0.34(+6.67%)
Sep 19, 2018 5.000 5.238 4.970 5.100 759,005 +0.07(+1.39%)
Sep 18, 2018 4.990 5.120 4.910 5.030 762,948 +0.16(+3.29%)
Sep 17, 2018 4.470 4.980 4.470 4.870 1,147,305 +0.33(+7.27%)
Sep 14, 2018 4.530 4.590 4.430 4.540 533,400 +0.05(+1.11%)
Sep 13, 2018 4.590 4.660 4.440 4.490 918,245 -0.21(-4.47%)
Sep 12, 2018 4.720 4.820 4.680 4.700 590,061 +0.03(+0.64%)
Sep 11, 2018 4.750 4.820 4.660 4.670 675,515 -0.33(-6.60%)
Sep 10, 2018 5.070 5.140 4.870 5.000 971,565 -0.42(-7.75%)
Sep 07, 2018 4.910 5.500 4.910 5.420 1,106,900 +0.51(+10.39%)
Sep 06, 2018 4.910 4.950 4.670 4.910 827,911 +0.05(+1.03%)
Sep 05, 2018 4.870 4.955 4.771 4.860 768,068 -0.05(-1.02%)
Sep 04, 2018 5.240 5.260 4.880 4.910 996,730 -0.61(-11.05%)
Aug 31, 2018 5.520 5.520 5.520 0 +0.27(+5.14%)
Aug 30, 2018 5.290 5.300 5.100 5.250 504,007 -0.18(-3.31%)
Aug 29, 2018 5.130 5.520 5.130 5.430 710,289 +0.30(+5.85%)
Aug 28, 2018 5.240 5.260 5.041 5.130 829,619 -0.12(-2.29%)
Aug 27, 2018 5.130 5.330 5.060 5.250 797,579 +0.13(+2.54%)
Aug 24, 2018 5.340 5.360 5.030 5.120 937,400 -0.07(-1.35%)
Aug 23, 2018 5.640 5.690 5.170 5.190 832,639 -0.41(-7.32%)
Aug 22, 2018 5.320 5.630 5.300 5.600 1,317,417 +0.00(+0.00%)
Aug 21, 2018 6.110 6.120 5.500 5.600 1,659,522 -0.57(-9.24%)
Aug 20, 2018 6.210 6.280 6.055 6.170 364,206 +0.00(+0.00%)
Aug 17, 2018 6.230 6.270 6.090 6.170 438,200 -0.13(-2.06%)
Aug 16, 2018 6.690 6.700 6.300 6.300 883,391 -0.09(-1.41%)
Aug 15, 2018 6.230 6.450 6.140 6.390 1,059,478 +0.00(+0.00%)
Aug 14, 2018 6.410 6.470 6.210 6.390 945,180 +0.13(+2.08%)
Aug 13, 2018 6.060 6.280 5.980 6.260 1,634,901 -0.01(-0.16%)
Aug 10, 2018 6.540 6.540 6.200 6.270 594,300 -0.54(-7.93%)
Aug 09, 2018 7.020 7.070 6.660 6.810 1,358,846 -0.22(-3.13%)
Aug 08, 2018 7.430 7.460 6.995 7.030 954,962 -0.32(-4.35%)
Aug 07, 2018 7.790 7.850 7.320 7.350 802,333 -0.31(-4.05%)
Aug 06, 2018 7.840 7.870 7.620 7.660 662,170 -0.14(-1.79%)
Aug 03, 2018 7.360 7.820 7.320 7.800 793,300 +0.69(+9.70%)
Aug 02, 2018 7.110 7.450 6.965 7.110 1,032,602 -0.08(-1.11%)
Aug 01, 2018 7.170 7.370 7.020 7.190 621,494 -0.14(-1.91%)
Jul 31, 2018 7.590 7.630 7.240 7.330 896,396 -0.41(-5.30%)
Jul 30, 2018 7.960 8.000 7.650 7.740 570,983 -0.18(-2.27%)
Jul 27, 2018 7.900 8.000 7.845 7.920 408,700 +0.12(+1.54%)
Jul 26, 2018 7.880 7.910 7.660 7.800 590,488 -0.09(-1.14%)
Jul 25, 2018 7.580 7.960 7.574 7.890 1,270,182 +0.50(+6.77%)
Jul 24, 2018 7.360 7.520 7.310 7.390 1,135,600 +0.20(+2.78%)
Jul 23, 2018 7.120 7.200 6.960 7.190 638,389 +0.10(+1.41%)
Jul 20, 2018 7.190 7.380 7.070 7.090 1,560,060 +0.53(+8.08%)
Jul 19, 2018 6.540 6.624 6.390 6.560 781,041 -0.26(-3.81%)
Jul 18, 2018 6.860 6.860 6.660 6.820 672,655 +0.14(+2.10%)
Jul 17, 2018 6.700 7.050 6.610 6.680 2,446,700 +0.30(+4.70%)
Jul 16, 2018 6.050 6.430 6.010 6.380 1,361,294 +0.54(+9.25%)
Jul 13, 2018 5.660 5.860 5.630 5.840 360,598 +0.19(+3.36%)
Jul 12, 2018 5.590 5.730 5.540 5.650 414,720 +0.20(+3.67%)
Jul 11, 2018 5.590 5.720 5.450 5.450 314,766 -0.28(-4.89%)
Jul 10, 2018 5.740 5.810 5.550 5.730 373,894 +0.01(+0.17%)
Jul 09, 2018 5.790 5.810 5.500 5.720 371,791 -0.04(-0.69%)
Jul 06, 2018 5.450 5.770 5.430 5.760 496,841 +0.39(+7.26%)
Jul 05, 2018 5.460 5.460 5.200 5.370 309,648 -0.01(-0.19%)
Jul 03, 2018 5.380 5.380 5.380 0 +0.24(+4.67%)
Jul 02, 2018 5.210 5.220 5.080 5.140 409,199 -0.20(-3.75%)
Jun 29, 2018 5.540 5.560 5.275 5.340 599,921 -0.12(-2.20%)
Jun 28, 2018 5.240 5.575 5.240 5.460 796,620 +0.31(+6.02%)
Jun 27, 2018 5.390 5.390 5.060 5.150 1,035,890 -0.35(-6.36%)
Jun 26, 2018 5.550 5.570 5.400 5.500 697,047 -0.12(-2.14%)
Jun 25, 2018 5.860 5.920 5.520 5.620 584,212 -0.20(-3.44%)
Jun 22, 2018 6.040 6.060 5.750 5.820 665,185 -0.25(-4.12%)
Jun 21, 2018 6.190 6.190 5.930 6.070 510,621 -0.12(-1.94%)
Jun 20, 2018 6.440 6.590 6.170 6.190 682,861 -0.07(-1.12%)
Jun 19, 2018 5.830 6.460 5.755 6.260 783,057 +0.33(+5.56%)
Jun 18, 2018 5.990 6.060 5.865 5.930 533,245 -0.24(-3.89%)
Jun 15, 2018 6.245 5.950 6.170 603,530 -0.12(-1.91%)
Jun 14, 2018 6.810 6.890 6.270 6.290 564,354 -0.42(-6.26%)
Jun 13, 2018 6.690 6.870 6.490 6.710 798,895 +0.15(+2.29%)
Jun 12, 2018 6.600 6.760 6.440 6.560 600,465 +0.01(+0.15%)
Jun 11, 2018 6.860 6.940 6.480 6.550 812,087 +0.02(+0.31%)
Jun 08, 2018 6.470 6.630 6.077 6.530 810,178 +0.30(+4.82%)
Jun 07, 2018 6.400 6.440 5.842 6.230 1,378,175 -0.47(-7.01%)
Jun 06, 2018 6.650 6.700 832,540 -0.36(-5.10%)
Jun 05, 2018 7.380 7.440 7.014 7.060 687,240 -0.51(-6.74%)
Jun 04, 2018 7.160 7.640 7.160 7.570 630,349 +0.59(+8.45%)
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.