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

8.260 USD +0.200 (+2.48%)
Official Closing Price Updated: 5:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 8.340 8.540 8.210 8.260 1,264,341 +0.20(+2.48%)
Jan 25, 2021 8.270 8.290 7.820 8.060 1,534,581 -0.30(-3.59%)
Jan 22, 2021 8.200 8.415 8.148 8.360 967,100 -0.13(-1.53%)
Jan 21, 2021 8.590 8.590 8.268 8.490 1,129,505 -0.23(-2.64%)
Jan 20, 2021 8.760 8.809 8.475 8.720 1,599,952 +0.07(+0.81%)
Jan 19, 2021 8.900 8.960 8.600 8.650 1,503,481 -0.18(-2.04%)
Jan 15, 2021 8.960 9.005 8.760 8.830 1,195,100 -0.49(-5.26%)
Jan 14, 2021 8.900 9.400 8.860 9.320 1,368,418 +0.62(+7.13%)
Jan 13, 2021 8.980 8.990 8.680 8.700 1,216,378 -0.42(-4.61%)
Jan 12, 2021 8.660 9.170 8.610 9.120 1,160,693 +0.64(+7.55%)
Jan 11, 2021 8.610 8.660 8.400 8.480 1,311,509 -0.24(-2.75%)
Jan 08, 2021 8.970 8.970 8.580 8.720 918,100 +0.04(+0.46%)
Jan 07, 2021 8.980 8.990 8.600 8.680 1,078,526 -0.11(-1.25%)
Jan 06, 2021 8.970 9.050 8.690 8.790 1,762,492 -0.32(-3.51%)
Jan 05, 2021 8.880 9.250 8.825 9.110 1,114,331 +0.06(+0.66%)
Jan 04, 2021 9.670 9.680 8.970 9.050 1,269,021 -0.77(-7.84%)
Dec 31, 2020 9.820 9.820 9.820 1,148,502 +0.17(+1.76%)
Dec 30, 2020 9.490 9.880 9.480 9.650 1,148,502 +0.23(+2.44%)
Dec 29, 2020 9.500 9.530 9.340 9.420 602,432 +0.14(+1.51%)
Dec 28, 2020 9.360 9.400 9.110 9.280 1,032,744 -0.11(-1.17%)
Dec 24, 2020 9.400 9.515 8.980 9.390 620,900 -0.02(-0.21%)
Dec 23, 2020 9.410 9.600 9.380 9.410 1,081,369 +0.47(+5.26%)
Dec 22, 2020 9.240 9.260 8.880 8.940 1,007,103 -0.42(-4.49%)
Dec 21, 2020 9.200 9.580 9.160 9.360 1,378,608 -0.61(-6.12%)
Dec 18, 2020 10.08 10.36 9.872 9.970 1,252,400 -0.41(-3.95%)
Dec 17, 2020 10.49 10.67 10.30 10.38 1,196,262 -0.14(-1.33%)
Dec 16, 2020 10.44 10.55 10.27 10.52 675,956 -0.14(-1.31%)
Dec 15, 2020 10.48 10.72 10.34 10.66 1,551,944 +0.35(+3.39%)
Dec 14, 2020 10.73 10.77 10.28 10.31 758,604 -0.39(-3.64%)
Dec 11, 2020 10.73 10.80 10.56 10.70 1,825,900 -0.21(-1.92%)
Dec 10, 2020 10.35 10.93 10.31 10.91 1,119,592 +0.35(+3.31%)
Dec 09, 2020 10.90 10.96 10.40 10.56 1,194,439 -0.29(-2.67%)
Dec 08, 2020 11.31 11.31 10.74 10.85 1,466,202 -0.05(-0.46%)
Dec 07, 2020 11.16 11.30 10.85 10.90 1,911,347 +0.35(+3.32%)
Dec 04, 2020 10.75 10.83 10.34 10.55 1,611,500 -0.10(-0.94%)
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%)
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.