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 (%)
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%)
Oct 03, 2016 19.47 20.24 19.47 19.66 86,298 +0.70(+3.69%)
Sep 30, 2016 19.24 19.34 18.80 18.96 127,122 -0.27(-1.40%)
Sep 29, 2016 19.93 20.22 18.97 19.23 92,358 -0.83(-4.14%)
Sep 28, 2016 19.87 20.21 19.83 20.06 70,962 +0.49(+2.50%)
Sep 27, 2016 19.65 20.12 19.25 19.57 90,232 -0.16(-0.81%)
Sep 26, 2016 20.29 20.96 19.65 19.73 106,463 -0.85(-4.13%)
Sep 23, 2016 20.85 21.20 20.52 20.58 136,360 -0.50(-2.37%)
Sep 22, 2016 20.95 21.81 20.45 21.08 381,240 +1.59(+8.16%)
Sep 21, 2016 18.99 19.51 18.56 19.49 323,228 +1.58(+8.82%)
Sep 20, 2016 18.64 18.76 17.91 17.91 89,684 -0.33(-1.81%)
Sep 19, 2016 18.91 19.22 18.17 18.24 174,336 -0.14(-0.76%)
Sep 16, 2016 19.07 19.07 18.20 18.38 122,840 -1.25(-6.37%)
Sep 15, 2016 19.67 19.96 19.27 19.63 96,463 +0.44(+2.29%)
Sep 14, 2016 19.92 20.10 19.12 19.19 153,236 -0.43(-2.19%)
Sep 13, 2016 20.76 20.93 19.55 19.62 179,316 -1.55(-7.32%)
Sep 12, 2016 20.46 21.49 20.01 21.17 229,379 -0.56(-2.58%)
Sep 09, 2016 22.95 23.06 21.59 21.73 228,420 -2.17(-9.08%)
Sep 08, 2016 22.93 24.12 22.93 23.90 228,022 +1.17(+5.15%)
Sep 07, 2016 22.20 22.97 22.20 22.73 92,994 +0.53(+2.39%)
Sep 06, 2016 21.88 22.34 21.33 22.20 120,331 +0.86(+4.03%)
Sep 02, 2016 19.85 21.34 21.34 21.34 471,300 +1.81(+9.27%)
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.