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 (%)
Dec 30, 2016 13.62 13.62 13.62 0 -0.67(-4.69%)
Dec 29, 2016 14.26 14.46 14.10 14.29 144,325 -0.39(-2.66%)
Dec 28, 2016 14.66 14.81 14.32 14.68 215,694 +0.62(+4.41%)
Dec 27, 2016 13.55 14.27 13.46 14.06 322,481 +1.43(+11.32%)
Dec 23, 2016 12.63 12.63 12.63 0 +1.07(+9.26%)
Dec 22, 2016 12.08 12.11 11.54 11.56 222,067 -0.47(-3.91%)
Dec 21, 2016 12.44 12.50 11.95 12.03 127,307 -0.40(-3.22%)
Dec 20, 2016 12.52 12.69 12.12 12.43 146,835 +0.03(+0.24%)
Dec 19, 2016 12.66 12.75 12.28 12.40 95,735 -0.23(-1.82%)
Dec 16, 2016 13.17 13.41 12.57 12.63 138,858 -0.55(-4.17%)
Dec 15, 2016 12.68 13.41 12.65 13.18 259,600 +0.43(+3.37%)
Dec 14, 2016 13.84 13.92 12.71 12.75 280,267 -0.77(-5.70%)
Dec 13, 2016 13.55 13.94 13.38 13.52 183,534 +0.34(+2.58%)
Dec 12, 2016 13.71 13.81 13.08 13.18 176,449 -0.95(-6.72%)
Dec 09, 2016 14.10 14.42 13.85 14.13 101,184 -0.05(-0.35%)
Dec 08, 2016 14.44 14.55 13.85 14.18 172,047 -0.23(-1.60%)
Dec 07, 2016 14.51 14.85 14.14 14.41 172,192 +0.11(+0.77%)
Dec 06, 2016 13.49 14.38 13.40 14.30 194,303 +0.45(+3.25%)
Dec 05, 2016 14.11 14.33 13.67 13.85 169,710 -0.31(-2.19%)
Dec 02, 2016 14.16 14.53 13.86 14.16 131,551 -0.13(-0.91%)
Dec 01, 2016 15.13 15.14 14.16 14.29 264,027 -1.30(-8.34%)
Nov 30, 2016 15.77 15.94 15.58 15.59 162,982 -0.50(-3.11%)
Nov 29, 2016 16.30 16.51 15.91 16.09 135,522 -0.30(-1.83%)
Nov 28, 2016 16.52 16.56 16.19 16.39 134,819 -0.12(-0.73%)
Nov 25, 2016 16.79 16.92 16.37 16.51 74,061 -0.88(-5.06%)
Nov 23, 2016 17.39 17.39 17.39 0 +0.17(+0.99%)
Nov 22, 2016 17.02 17.51 16.92 17.22 202,201 +0.77(+4.68%)
Nov 21, 2016 16.98 17.26 16.25 16.45 279,982 -0.25(-1.50%)
Nov 18, 2016 17.00 17.19 16.58 16.70 179,130 -0.34(-2.00%)
Nov 17, 2016 17.21 17.92 16.86 17.04 284,655 -0.27(-1.56%)
Nov 16, 2016 17.94 18.27 16.85 17.31 431,998 +0.43(+2.55%)
Nov 15, 2016 16.16 17.09 16.16 16.88 269,407 +0.63(+3.88%)
Nov 14, 2016 16.23 16.41 15.58 16.25 254,092 -0.27(-1.63%)
Nov 11, 2016 16.59 17.21 14.87 16.52 853,545 -1.89(-10.27%)
Nov 10, 2016 19.61 19.66 17.81 18.41 624,332 -4.06(-18.07%)
Nov 09, 2016 22.80 23.72 22.39 22.47 187,972 -1.74(-7.19%)
Nov 08, 2016 24.16 25.40 24.07 24.21 181,364 -0.33(-1.34%)
Nov 07, 2016 24.04 25.01 23.99 24.54 264,946 +2.92(+13.51%)
Nov 04, 2016 21.61 22.59 21.42 21.62 141,463 -0.43(-1.95%)
Nov 03, 2016 22.69 23.28 21.98 22.05 133,249 -0.22(-0.99%)
Nov 02, 2016 23.04 23.23 22.07 22.27 192,085 -0.80(-3.47%)
Nov 01, 2016 24.76 24.76 22.57 23.07 184,548 -1.53(-6.22%)
Oct 31, 2016 24.87 24.87 23.91 24.60 108,277 -0.25(-1.01%)
Oct 28, 2016 25.08 25.38 24.44 24.85 131,430 -0.27(-1.07%)
Oct 27, 2016 25.80 25.86 25.05 25.12 90,940 -0.33(-1.30%)
Oct 26, 2016 25.31 25.95 25.25 25.45 88,524 -0.49(-1.89%)
Oct 25, 2016 25.14 26.48 25.14 25.94 157,108 -0.82(-3.06%)
Oct 24, 2016 26.29 27.08 26.18 26.76 217,451 +1.11(+4.33%)
Oct 21, 2016 25.52 26.20 25.42 25.65 257,970 +0.74(+2.97%)
Oct 20, 2016 23.59 24.99 23.50 24.91 375,348 +0.96(+4.01%)
Oct 19, 2016 23.03 25.47 22.91 23.95 435,316 +0.79(+3.41%)
Oct 18, 2016 23.00 23.33 23.00 23.16 154,700 +0.58(+2.57%)
Oct 17, 2016 22.55 22.87 22.05 22.58 114,458 -0.14(-0.62%)
Oct 14, 2016 21.75 22.83 21.22 22.72 323,105 +1.49(+7.02%)
Oct 13, 2016 20.11 21.44 19.98 21.23 215,101 +0.84(+4.12%)
Oct 12, 2016 20.95 20.96 19.93 20.39 67,387 -0.43(-2.07%)
Oct 11, 2016 21.22 21.26 20.53 20.82 108,188 -0.72(-3.34%)
Oct 10, 2016 21.55 21.70 21.38 21.54 93,289 +0.51(+2.43%)
Oct 07, 2016 21.33 21.38 20.79 21.03 135,557 +0.23(+1.11%)
Oct 06, 2016 20.47 20.82 20.22 20.80 89,597 +0.18(+0.87%)
Oct 05, 2016 20.52 20.92 20.37 20.62 128,718 +0.54(+2.69%)
Oct 04, 2016 20.34 20.56 19.62 20.08 150,258 +0.42(+2.14%)
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.