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 (%)
Apr 29, 2016
7.080
7.120
6.750
7.060
210,336
+0.13(+1.88%)
Apr 28, 2016
7.080
7.130
6.880
6.930
105,544
-0.10(-1.42%)
Apr 27, 2016
7.050
7.130
6.920
7.030
138,291
-0.03(-0.42%)
Apr 26, 2016
6.870
7.090
6.650
7.060
217,749
+0.21(+3.07%)
Apr 25, 2016
7.090
7.160
6.760
6.850
217,293
-0.24(-3.39%)
Apr 22, 2016
7.120
7.300
6.930
7.090
201,876
-0.17(-2.34%)
Apr 21, 2016
7.300
7.389
7.030
7.260
87,656
+0.01(+0.14%)
Apr 20, 2016
7.460
7.709
7.160
7.250
266,947
-0.27(-3.59%)
Apr 19, 2016
6.900
7.580
6.880
7.520
444,135
+0.66(+9.62%)
Apr 18, 2016
7.000
7.180
6.820
6.860
161,156
-0.40(-5.51%)
Apr 15, 2016
7.320
7.320
7.010
7.260
136,869
+0.10(+1.40%)
Apr 14, 2016
7.420
7.680
6.980
7.160
223,549
-0.16(-2.19%)
Apr 13, 2016
6.590
7.680
6.590
7.320
391,273
+0.76(+11.59%)
Apr 12, 2016
6.570
6.610
6.210
6.560
243,061
+0.00(+0.00%)
Apr 11, 2016
6.750
6.800
6.460
6.560
153,722
-0.04(-0.61%)
Apr 08, 2016
6.640
6.810
6.480
6.600
236,747
+0.25(+3.94%)
Apr 07, 2016
6.620
6.800
6.335
6.350
215,251
-0.40(-5.93%)
Apr 06, 2016
6.790
6.930
6.640
6.750
126,695
-0.11(-1.60%)
Apr 05, 2016
6.620
7.090
6.610
6.860
180,192
-0.04(-0.58%)
Apr 04, 2016
7.590
7.640
6.840
6.900
483,069
-0.64(-8.49%)
Apr 01, 2016
7.450
7.830
7.310
7.540
341,567
+0.01(+0.13%)
Mar 31, 2016
8.100
8.140
7.340
7.530
438,822
-0.63(-7.72%)
Mar 30, 2016
8.210
8.730
8.120
8.160
476,251
-0.83(-9.23%)
Mar 29, 2016
9.030
9.170
8.700
8.990
245,785
-0.05(-0.55%)
Mar 28, 2016
9.290
9.450
8.890
9.040
476,208
+0.77(+9.31%)
Mar 24, 2016
8.440
8.270
8.270
8.270
108,700
-0.44(-5.05%)
Mar 23, 2016
9.320
9.332
8.680
8.710
175,352
-0.39(-4.29%)
Mar 22, 2016
7.870
9.650
7.870
9.100
495,246
+1.05(+13.04%)
Mar 21, 2016
8.080
8.370
7.620
8.050
238,275
-0.16(-1.95%)
Mar 18, 2016
8.140
8.340
7.960
8.210
191,166
-0.09(-1.08%)
Mar 17, 2016
7.790
8.490
7.450
8.300
333,829
+1.22(+17.23%)
Mar 16, 2016
6.730
7.167
6.365
7.080
226,452
-0.13(-1.80%)
Mar 15, 2016
7.800
7.920
7.000
7.210
181,596
-1.15(-13.76%)
Mar 14, 2016
8.910
8.910
8.190
8.360
79,795
-0.79(-8.63%)
Mar 11, 2016
9.700
9.960
8.830
9.150
228,267
-0.28(-2.97%)
Mar 10, 2016
8.790
9.520
8.370
9.430
447,345
+0.70(+8.02%)
Mar 09, 2016
9.070
9.130
8.680
8.730
114,715
+0.00(+0.00%)
Mar 08, 2016
8.540
9.000
8.360
8.730
120,536
-0.12(-1.36%)
Mar 07, 2016
9.000
9.120
8.130
8.850
168,598
+0.33(+3.87%)
Mar 04, 2016
10.17
11.38
8.190
8.520
1,193,522
-1.56(-15.48%)
Mar 03, 2016
7.130
10.20
7.120
10.08
1,311,996
+3.04(+43.18%)
Mar 02, 2016
6.680
7.050
6.410
7.040
362,000
+1.29(+22.43%)
Mar 01, 2016
5.660
5.810
5.500
5.750
119,256
-0.03(-0.52%)
Feb 29, 2016
5.820
5.890
5.630
5.780
253,635
+0.41(+7.66%)
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
.