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 (%)
Jun 30, 2017
4.492
4.568
4.468
4.544
283,815
+0.05(+1.16%)
Jun 29, 2017
4.560
4.564
4.452
4.492
277,315
-0.06(-1.40%)
Jun 28, 2017
4.536
4.572
4.444
4.556
508,880
+0.07(+1.52%)
Jun 27, 2017
4.524
4.604
4.436
4.488
503,780
-0.14(-3.11%)
Jun 26, 2017
4.664
4.704
4.580
4.632
307,442
+0.03(+0.61%)
Jun 23, 2017
4.604
4.680
4.532
4.604
619,020
-0.03(-0.60%)
Jun 22, 2017
4.464
4.648
4.400
4.632
563,895
+0.13(+2.93%)
Jun 21, 2017
4.580
4.624
4.452
4.500
533,170
-0.06(-1.32%)
Jun 20, 2017
4.752
4.836
4.532
4.560
1,289,237
-0.14(-2.98%)
Jun 19, 2017
4.572
4.736
4.536
4.700
949,765
+0.07(+1.56%)
Jun 16, 2017
4.644
4.684
4.548
4.628
496,577
-0.00(-0.09%)
Jun 15, 2017
4.672
4.704
4.536
4.632
610,425
-0.09(-1.95%)
Jun 14, 2017
4.792
4.832
4.680
4.724
445,477
-0.06(-1.25%)
Jun 13, 2017
4.700
4.788
4.576
4.784
1,140,300
+0.09(+1.87%)
Jun 12, 2017
4.780
4.840
4.628
4.696
676,212
+0.02(+0.51%)
Jun 09, 2017
4.844
4.864
4.664
4.672
618,982
-0.15(-3.07%)
Jun 08, 2017
5.000
5.004
4.772
4.820
587,922
-0.22(-4.37%)
Jun 07, 2017
4.888
5.092
4.860
5.040
1,162,835
+0.23(+4.74%)
Jun 06, 2017
4.684
4.864
4.664
4.812
427,170
+0.22(+4.88%)
Jun 05, 2017
4.596
4.660
4.532
4.588
619,455
-0.08(-1.80%)
Jun 02, 2017
4.764
4.788
4.664
4.672
426,705
-0.06(-1.35%)
Jun 01, 2017
4.856
4.916
4.712
4.736
296,067
-0.08(-1.74%)
May 31, 2017
4.940
4.948
4.712
4.820
662,432
-0.08(-1.55%)
May 30, 2017
4.832
4.924
4.784
4.896
458,235
+0.06(+1.24%)
May 26, 2017
4.928
4.984
4.800
4.836
782,027
+0.02(+0.33%)
May 25, 2017
4.860
5.040
4.776
4.820
1,288,777
+0.06(+1.35%)
May 24, 2017
4.532
4.884
4.508
4.756
1,945,282
+0.31(+7.02%)
May 23, 2017
4.352
4.588
4.348
4.444
1,538,222
+0.03(+0.73%)
May 22, 2017
4.872
4.904
4.332
4.412
2,543,027
-0.49(-9.96%)
May 19, 2017
4.904
5.104
4.804
4.900
2,738,817
+0.27(+5.88%)
May 18, 2017
4.564
4.960
4.132
4.628
8,165,255
-1.52(-24.67%)
May 17, 2017
6.408
6.456
6.128
6.144
580,182
-0.36(-5.54%)
May 16, 2017
6.596
6.616
6.376
6.504
399,867
-0.08(-1.16%)
May 15, 2017
6.612
6.692
6.536
6.580
251,367
+0.06(+0.98%)
May 12, 2017
6.580
6.632
6.448
6.516
399,535
+0.02(+0.25%)
May 11, 2017
6.548
6.548
6.172
6.500
1,042,325
-0.14(-2.17%)
May 10, 2017
7.180
7.184
6.528
6.644
1,233,572
-0.37(-5.25%)
May 09, 2017
7.000
7.112
6.920
7.012
523,095
+0.08(+1.10%)
May 08, 2017
6.820
6.992
6.788
6.936
605,032
+0.20(+2.91%)
May 05, 2017
6.688
6.988
6.660
6.740
317,895
+0.18(+2.81%)
May 04, 2017
6.696
6.720
6.510
6.556
518,970
-0.24(-3.59%)
May 03, 2017
6.832
6.896
6.546
6.800
680,540
+0.03(+0.41%)
May 02, 2017
6.612
6.840
6.380
6.772
1,198,285
+0.41(+6.41%)
May 01, 2017
6.310
6.468
6.244
6.364
394,005
+0.08(+1.27%)
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%)
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
.