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
)
2.715
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 28, 2017
6.146
6.304
6.100
6.284
435,545
+0.09(+1.45%)
Apr 27, 2017
6.308
6.308
6.162
6.194
416,105
-0.05(-0.83%)
Apr 26, 2017
6.254
6.370
6.172
6.246
660,105
-0.12(-1.92%)
Apr 25, 2017
6.438
6.470
6.302
6.368
449,215
-0.11(-1.64%)
Apr 24, 2017
6.480
6.568
6.462
6.474
418,370
+0.24(+3.78%)
Apr 21, 2017
6.262
6.366
6.222
6.238
215,460
-0.04(-0.70%)
Apr 20, 2017
6.342
6.438
6.230
6.282
475,575
-0.00(-0.06%)
Apr 19, 2017
6.644
6.692
6.270
6.286
680,155
-0.25(-3.82%)
Apr 18, 2017
6.360
6.606
6.328
6.536
878,210
+0.12(+1.93%)
Apr 17, 2017
6.298
6.450
6.239
6.412
738,195
+0.23(+3.79%)
Apr 13, 2017
6.240
6.438
6.168
6.178
759,050
-0.13(-2.00%)
Apr 12, 2017
6.468
6.470
6.232
6.304
819,185
-0.28(-4.19%)
Apr 11, 2017
6.440
6.686
6.410
6.580
1,924,970
+0.44(+7.13%)
Apr 10, 2017
5.872
6.198
5.820
6.142
1,026,425
+0.27(+4.60%)
Apr 07, 2017
5.924
6.028
5.812
5.872
595,660
+0.01(+0.10%)
Apr 06, 2017
5.978
6.100
5.789
5.866
1,683,090
-0.10(-1.61%)
Apr 05, 2017
5.922
6.134
5.854
5.962
2,180,625
+0.30(+5.37%)
Apr 04, 2017
5.604
5.739
5.592
5.658
681,700
+0.13(+2.35%)
Apr 03, 2017
5.422
5.542
5.422
5.528
618,140
+0.23(+4.30%)
Mar 31, 2017
5.160
5.360
5.086
5.300
476,865
+0.11(+2.20%)
Mar 30, 2017
5.226
5.304
5.142
5.186
300,825
-0.06(-1.14%)
Mar 29, 2017
5.224
5.362
5.224
5.246
284,740
-0.01(-0.15%)
Mar 28, 2017
5.378
5.546
5.234
5.254
911,945
-0.06(-1.17%)
Mar 27, 2017
5.024
5.390
4.968
5.316
668,385
+0.21(+4.15%)
Mar 24, 2017
5.170
5.210
5.076
5.104
373,560
-0.07(-1.35%)
Mar 23, 2017
5.252
5.415
5.128
5.174
827,395
-0.13(-2.45%)
Mar 22, 2017
4.992
5.360
4.928
5.304
1,022,725
+0.22(+4.25%)
Mar 21, 2017
5.480
5.534
5.032
5.088
1,588,905
-0.46(-8.23%)
Mar 20, 2017
5.634
5.750
5.488
5.544
951,595
-0.23(-3.95%)
Mar 17, 2017
5.930
5.930
5.606
5.772
497,465
-0.03(-0.55%)
Mar 16, 2017
5.926
6.024
5.742
5.804
666,805
-0.12(-1.96%)
Mar 15, 2017
5.450
5.950
5.400
5.920
1,138,295
+0.51(+9.35%)
Mar 14, 2017
5.504
5.604
5.400
5.414
525,140
-0.12(-2.10%)
Mar 13, 2017
5.742
5.784
5.524
5.530
512,115
-0.16(-2.74%)
Mar 10, 2017
5.672
5.722
5.592
5.686
640,540
+0.28(+5.14%)
Mar 09, 2017
5.430
5.610
5.350
5.408
764,765
-0.12(-2.10%)
Mar 08, 2017
5.800
5.804
5.378
5.524
1,517,640
-0.42(-7.03%)
Mar 07, 2017
5.918
6.024
5.792
5.942
817,835
+0.15(+2.55%)
Mar 06, 2017
5.816
5.832
5.692
5.794
563,795
+0.02(+0.31%)
Mar 03, 2017
5.758
5.886
5.662
5.776
1,636,995
+0.07(+1.26%)
Mar 02, 2017
5.988
6.006
5.616
5.704
829,055
-0.26(-4.33%)
Mar 01, 2017
5.550
5.972
5.548
5.962
1,202,865
+0.41(+7.46%)
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%)
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
.