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

10.65 USD +1.00 (+10.36%)
Official Closing Price Updated: 7:22 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 10.29 10.86 10.24 10.65 2,351,594 +1.00(+10.36%)
Dec 02, 2020 9.130 9.720 9.110 9.650 1,117,366 +0.41(+4.44%)
Dec 01, 2020 9.050 9.290 9.040 9.240 1,340,509 +0.41(+4.64%)
Nov 30, 2020 9.250 9.330 8.770 8.830 1,508,421 +0.15(+1.73%)
Nov 27, 2020 8.700 8.840 8.660 8.680 710,200 -0.20(-2.25%)
Nov 25, 2020 8.860 8.960 8.740 8.880 860,600 +0.13(+1.49%)
Nov 24, 2020 8.520 8.820 8.450 8.750 1,898,044 +0.40(+4.79%)
Nov 23, 2020 8.510 8.630 8.280 8.350 1,510,687 +0.14(+1.71%)
Nov 20, 2020 8.480 8.570 8.190 8.210 1,919,600 -0.48(-5.52%)
Nov 19, 2020 8.150 8.730 8.100 8.690 2,003,920 +0.47(+5.72%)
Nov 18, 2020 8.440 8.700 8.170 8.220 1,714,559 +0.18(+2.24%)
Nov 17, 2020 7.860 8.124 7.820 8.040 1,669,759 +0.14(+1.77%)
Nov 16, 2020 7.480 8.060 7.480 7.900 2,623,439 +0.65(+8.97%)
Nov 13, 2020 7.140 7.285 7.100 7.250 1,301,900 +0.24(+3.42%)
Nov 12, 2020 7.390 7.720 6.900 7.010 3,591,916 -0.53(-7.03%)
Nov 11, 2020 7.440 7.900 7.420 7.540 1,719,855 -0.20(-2.58%)
Nov 10, 2020 7.840 8.100 7.720 7.740 2,675,706 -0.08(-1.02%)
Nov 09, 2020 7.800 7.970 7.490 7.820 3,712,473 +1.32(+20.31%)
Nov 06, 2020 6.220 6.555 6.090 6.500 1,704,900 +0.17(+2.69%)
Nov 05, 2020 5.850 6.330 5.790 6.330 2,365,075 +0.79(+14.26%)
Nov 04, 2020 5.520 5.680 5.360 5.540 2,199,701 +0.10(+1.84%)
Nov 03, 2020 5.660 5.700 5.370 5.440 1,214,706 +0.00(+0.00%)
Nov 02, 2020 5.580 5.593 5.370 5.440 951,535 -0.03(-0.55%)
Oct 30, 2020 5.670 5.750 5.380 5.470 1,718,800 -0.31(-5.36%)
Oct 29, 2020 5.459 5.915 5.390 5.780 1,553,406 -0.12(-2.03%)
Oct 28, 2020 6.260 6.262 5.870 5.900 1,721,102 -0.63(-9.65%)
Oct 27, 2020 6.770 6.820 6.530 6.530 874,191 -0.22(-3.26%)
Oct 26, 2020 6.820 6.880 6.670 6.750 1,188,913 -0.31(-4.39%)
Oct 23, 2020 7.130 7.180 6.970 7.060 974,800 -0.01(-0.14%)
Oct 22, 2020 6.960 7.120 6.960 7.070 1,136,269 +0.15(+2.17%)
Oct 21, 2020 7.020 7.035 6.900 6.920 684,501 -0.12(-1.70%)
Oct 20, 2020 7.150 7.300 6.980 7.040 1,815,273 -0.13(-1.81%)
Oct 19, 2020 7.000 7.365 6.950 7.170 1,960,819 +0.38(+5.60%)
Oct 16, 2020 6.910 6.910 6.760 6.790 857,700 -0.22(-3.14%)
Oct 15, 2020 6.870 7.080 6.810 7.010 721,174 -0.03(-0.43%)
Oct 14, 2020 7.070 7.280 7.010 7.040 1,059,884 +0.14(+2.03%)
Oct 13, 2020 6.850 6.940 6.695 6.900 1,833,206 -0.22(-3.09%)
Oct 12, 2020 7.010 7.270 6.785 7.120 684,757 +0.12(+1.71%)
Oct 09, 2020 6.850 7.190 6.840 7.000 2,156,700 +0.32(+4.79%)
Oct 08, 2020 6.600 6.690 6.500 6.680 979,874 +0.16(+2.45%)
Oct 07, 2020 6.740 6.870 6.470 6.520 1,348,631 -0.27(-3.98%)
Oct 06, 2020 6.700 7.050 6.660 6.790 2,568,414 +0.42(+6.59%)
Oct 05, 2020 6.350 6.420 6.170 6.370 920,562 +0.16(+2.58%)
Oct 02, 2020 6.230 6.330 6.100 6.210 1,211,700 -0.16(-2.51%)
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.