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 (%)
May 31, 2016
1.336
1.348
1.240
1.288
1,223,245
-0.09(-6.26%)
May 27, 2016
1.360
1.374
1.374
1.374
579,000
+0.02(+1.18%)
May 26, 2016
1.364
1.434
1.330
1.358
580,880
-0.03(-2.44%)
May 25, 2016
1.418
1.430
1.374
1.392
500,370
+0.00(+0.29%)
May 24, 2016
1.514
1.514
1.360
1.388
1,213,895
-0.11(-7.34%)
May 23, 2016
1.478
1.546
1.464
1.498
593,610
+0.01(+0.54%)
May 20, 2016
1.502
1.534
1.472
1.490
449,380
-0.02(-1.19%)
May 19, 2016
1.500
1.508
1.446
1.508
509,610
-0.04(-2.33%)
May 18, 2016
1.546
1.584
1.518
1.544
1,050,265
-0.02(-1.53%)
May 17, 2016
1.626
1.664
1.558
1.568
1,104,195
-0.10(-6.22%)
May 16, 2016
1.682
1.742
1.636
1.672
1,117,370
-0.00(-0.12%)
May 13, 2016
1.752
1.794
1.640
1.674
939,775
-0.11(-6.06%)
May 12, 2016
1.770
1.818
1.666
1.782
1,933,670
+0.18(+11.51%)
May 11, 2016
1.592
1.662
1.542
1.598
790,615
+0.07(+4.72%)
May 10, 2016
1.506
1.542
1.500
1.526
754,405
+0.03(+2.14%)
May 09, 2016
1.508
1.520
1.412
1.494
838,475
-0.01(-0.40%)
May 06, 2016
1.492
1.610
1.480
1.500
688,200
-0.03(-1.83%)
May 05, 2016
1.702
1.738
1.472
1.528
1,967,060
-0.28(-15.67%)
May 04, 2016
1.200
1.860
1.200
1.812
6,226,620
+0.40(+28.69%)
May 03, 2016
1.412
1.432
1.372
1.408
713,970
-0.03(-2.36%)
May 02, 2016
1.372
1.470
1.336
1.442
1,043,145
+0.03(+2.12%)
Apr 29, 2016
1.416
1.424
1.350
1.412
1,051,680
+0.03(+1.88%)
Apr 28, 2016
1.416
1.426
1.376
1.386
527,720
-0.02(-1.42%)
Apr 27, 2016
1.410
1.426
1.384
1.406
691,455
-0.01(-0.42%)
Apr 26, 2016
1.374
1.418
1.330
1.412
1,088,745
+0.04(+3.07%)
Apr 25, 2016
1.418
1.432
1.352
1.370
1,086,465
-0.05(-3.39%)
Apr 22, 2016
1.424
1.460
1.386
1.418
1,009,380
-0.03(-2.34%)
Apr 21, 2016
1.460
1.478
1.406
1.452
438,280
+0.00(+0.14%)
Apr 20, 2016
1.492
1.542
1.432
1.450
1,334,735
-0.05(-3.59%)
Apr 19, 2016
1.380
1.516
1.376
1.504
2,220,675
+0.13(+9.62%)
Apr 18, 2016
1.400
1.436
1.364
1.372
805,780
-0.08(-5.51%)
Apr 15, 2016
1.464
1.464
1.402
1.452
684,345
+0.02(+1.40%)
Apr 14, 2016
1.484
1.536
1.396
1.432
1,117,745
-0.03(-2.19%)
Apr 13, 2016
1.318
1.536
1.318
1.464
1,956,365
+0.15(+11.59%)
Apr 12, 2016
1.314
1.322
1.242
1.312
1,215,305
+0.00(+0.00%)
Apr 11, 2016
1.350
1.360
1.292
1.312
768,610
-0.01(-0.61%)
Apr 08, 2016
1.328
1.362
1.296
1.320
1,183,735
+0.05(+3.94%)
Apr 07, 2016
1.324
1.360
1.267
1.270
1,076,255
-0.08(-5.93%)
Apr 06, 2016
1.358
1.386
1.328
1.350
633,475
-0.02(-1.60%)
Apr 05, 2016
1.324
1.418
1.322
1.372
900,960
-0.01(-0.58%)
Apr 04, 2016
1.518
1.528
1.368
1.380
2,415,345
-0.13(-8.49%)
Apr 01, 2016
1.490
1.566
1.462
1.508
1,707,835
+0.00(+0.13%)
Mar 31, 2016
1.620
1.628
1.468
1.506
2,194,110
-0.13(-7.72%)
Mar 30, 2016
1.642
1.746
1.624
1.632
2,381,255
-0.17(-9.23%)
Mar 29, 2016
1.806
1.834
1.740
1.798
1,228,925
-0.01(-0.55%)
Mar 28, 2016
1.858
1.890
1.778
1.808
2,381,040
+0.15(+9.31%)
Mar 24, 2016
1.688
1.654
1.654
1.654
543,500
-0.09(-5.05%)
Mar 23, 2016
1.864
1.866
1.736
1.742
876,760
-0.08(-4.29%)
Mar 22, 2016
1.574
1.930
1.574
1.820
2,476,230
+0.21(+13.04%)
Mar 21, 2016
1.616
1.674
1.524
1.610
1,191,375
-0.03(-1.95%)
Mar 18, 2016
1.628
1.668
1.592
1.642
955,830
-0.02(-1.08%)
Mar 17, 2016
1.558
1.698
1.490
1.660
1,669,145
+0.24(+17.23%)
Mar 16, 2016
1.346
1.433
1.273
1.416
1,132,260
-0.03(-1.80%)
Mar 15, 2016
1.560
1.584
1.400
1.442
907,980
-0.23(-13.76%)
Mar 14, 2016
1.782
1.782
1.638
1.672
398,975
-0.16(-8.63%)
Mar 11, 2016
1.940
1.992
1.766
1.830
1,141,335
-0.06(-2.97%)
Mar 10, 2016
1.758
1.904
1.674
1.886
2,236,725
+0.14(+8.02%)
Mar 09, 2016
1.814
1.826
1.736
1.746
573,575
+0.00(+0.00%)
Mar 08, 2016
1.708
1.800
1.672
1.746
602,680
-0.02(-1.36%)
Mar 07, 2016
1.800
1.824
1.626
1.770
842,990
+0.07(+3.87%)
Mar 04, 2016
2.034
2.276
1.638
1.704
5,967,610
-0.31(-15.48%)
Mar 03, 2016
1.426
2.040
1.424
2.016
6,559,980
+0.61(+43.18%)
Mar 02, 2016
1.336
1.410
1.282
1.408
1,810,000
+0.26(+22.43%)
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
.