Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
5.600
5.666
5.532
5.548
468,900
-0.09(-1.60%)
Feb 27, 2017
5.320
5.688
5.320
5.638
910,150
+0.21(+3.95%)
Feb 24, 2017
5.536
5.660
5.362
5.424
1,052,875
-0.34(-5.87%)
Feb 23, 2017
5.984
5.990
5.610
5.762
1,772,275
-0.10(-1.71%)
Feb 22, 2017
5.500
5.920
5.450
5.862
2,412,040
+0.33(+5.89%)
Feb 21, 2017
6.348
6.364
5.482
5.536
3,049,425
-0.17(-3.05%)
Feb 17, 2017
5.710
5.710
5.710
0
+0.47(+8.93%)
Feb 16, 2017
5.334
5.414
5.208
5.242
1,568,955
+0.18(+3.47%)
Feb 15, 2017
5.002
5.110
5.002
5.066
1,550,130
+0.35(+7.33%)
Feb 14, 2017
4.520
4.787
4.428
4.720
1,056,330
+0.16(+3.60%)
Feb 13, 2017
4.554
4.610
4.494
4.556
630,535
+0.10(+2.29%)
Feb 10, 2017
4.416
4.492
4.400
4.454
1,254,130
+0.22(+5.15%)
Feb 09, 2017
4.138
4.262
4.112
4.236
728,885
+0.20(+4.90%)
Feb 08, 2017
3.900
4.070
3.874
4.038
260,990
+0.11(+2.70%)
Feb 07, 2017
3.964
3.982
3.842
3.932
394,030
+0.01(+0.20%)
Feb 06, 2017
3.982
4.008
3.872
3.924
485,040
-0.07(-1.80%)
Feb 03, 2017
4.064
4.140
3.990
3.996
360,880
-0.08(-2.06%)
Feb 02, 2017
4.064
4.122
4.008
4.080
1,750,055
+0.15(+3.76%)
Feb 01, 2017
4.020
4.038
3.746
3.932
827,705
-0.03(-0.86%)
Jan 31, 2017
4.078
4.086
3.946
3.966
1,105,510
-0.02(-0.60%)
Jan 30, 2017
3.968
4.030
3.810
3.990
1,703,915
+0.14(+3.64%)
Jan 27, 2017
3.702
3.884
3.664
3.850
695,010
+0.16(+4.22%)
Jan 26, 2017
3.856
3.862
3.666
3.694
552,975
-0.10(-2.58%)
Jan 25, 2017
3.780
3.896
3.722
3.792
463,555
+0.02(+0.42%)
Jan 24, 2017
3.640
3.800
3.626
3.776
575,110
+0.12(+3.40%)
Jan 23, 2017
3.570
3.654
3.526
3.652
556,695
+0.08(+2.18%)
Jan 20, 2017
3.390
3.578
3.376
3.574
743,945
+0.27(+8.30%)
Jan 19, 2017
3.316
3.330
3.244
3.300
560,250
-0.02(-0.66%)
Jan 18, 2017
3.398
3.436
3.310
3.322
528,390
-0.11(-3.26%)
Jan 17, 2017
3.462
3.520
3.418
3.434
465,185
-0.09(-2.44%)
Jan 13, 2017
3.520
3.520
3.520
0
-0.07(-2.06%)
Jan 12, 2017
3.554
3.644
3.540
3.594
1,548,080
+0.20(+5.77%)
Jan 11, 2017
3.138
3.416
3.112
3.398
899,545
+0.13(+4.04%)
Jan 10, 2017
3.318
3.358
3.216
3.266
675,900
+0.01(+0.43%)
Jan 09, 2017
3.284
3.352
3.238
3.252
685,710
+0.09(+2.98%)
Jan 06, 2017
3.204
3.204
3.108
3.158
442,115
-0.07(-2.05%)
Jan 05, 2017
3.308
3.322
3.200
3.224
1,202,940
-0.02(-0.74%)
Jan 04, 2017
3.170
3.258
3.140
3.248
1,176,865
+0.25(+8.27%)
Jan 03, 2017
2.860
3.012
2.830
3.000
808,380
+0.28(+10.13%)
Dec 30, 2016
2.724
2.724
2.724
0
-0.13(-4.69%)
Dec 29, 2016
2.852
2.892
2.820
2.858
721,625
-0.08(-2.66%)
Dec 28, 2016
2.932
2.962
2.864
2.936
1,078,470
+0.12(+4.41%)
Dec 27, 2016
2.710
2.854
2.692
2.812
1,612,405
+0.29(+11.32%)
Dec 23, 2016
2.526
2.526
2.526
0
+0.21(+9.26%)
Dec 22, 2016
2.416
2.422
2.308
2.312
1,110,335
-0.09(-3.91%)
Dec 21, 2016
2.488
2.500
2.390
2.406
636,535
-0.08(-3.22%)
Dec 20, 2016
2.504
2.538
2.424
2.486
734,175
+0.01(+0.24%)
Dec 19, 2016
2.532
2.550
2.456
2.480
478,675
-0.05(-1.82%)
Dec 16, 2016
2.634
2.682
2.514
2.526
694,290
-0.11(-4.17%)
Dec 15, 2016
2.536
2.682
2.530
2.636
1,298,000
+0.09(+3.37%)
Dec 14, 2016
2.768
2.784
2.542
2.550
1,401,335
-0.15(-5.70%)
Dec 13, 2016
2.710
2.788
2.676
2.704
917,670
+0.07(+2.58%)
Dec 12, 2016
2.742
2.762
2.616
2.636
882,245
-0.19(-6.72%)
Dec 09, 2016
2.820
2.884
2.770
2.826
505,920
-0.01(-0.35%)
Dec 08, 2016
2.888
2.910
2.770
2.836
860,235
-0.05(-1.60%)
Dec 07, 2016
2.902
2.970
2.828
2.882
860,960
+0.02(+0.77%)
Dec 06, 2016
2.698
2.876
2.680
2.860
971,515
+0.09(+3.25%)
Dec 05, 2016
2.822
2.866
2.734
2.770
848,550
-0.06(-2.19%)
Dec 02, 2016
2.832
2.906
2.772
2.832
657,755
-0.03(-0.91%)
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
.