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 (%)
Sep 29, 2017
8.256
8.500
8.224
8.456
882,340
+0.50(+6.28%)
Sep 28, 2017
8.000
8.044
7.835
7.956
393,700
-0.03(-0.40%)
Sep 27, 2017
8.152
8.248
7.772
7.988
774,432
-0.26(-3.20%)
Sep 26, 2017
8.444
8.728
8.220
8.252
819,232
-0.09(-1.10%)
Sep 25, 2017
8.840
8.840
8.140
8.344
707,115
-0.40(-4.53%)
Sep 22, 2017
9.180
9.336
8.696
8.740
529,802
-0.22(-2.46%)
Sep 21, 2017
8.540
9.848
8.148
8.960
2,809,030
+0.33(+3.85%)
Sep 20, 2017
8.852
8.864
8.520
8.628
334,860
-0.10(-1.15%)
Sep 19, 2017
8.876
8.954
8.660
8.728
380,530
-0.07(-0.82%)
Sep 18, 2017
8.828
8.976
8.652
8.800
463,580
+0.12(+1.34%)
Sep 15, 2017
8.780
8.800
8.584
8.684
600,202
+0.23(+2.70%)
Sep 14, 2017
8.196
8.564
8.136
8.456
699,347
+0.22(+2.62%)
Sep 13, 2017
7.968
8.288
7.968
8.240
301,732
+0.12(+1.43%)
Sep 12, 2017
8.176
8.384
8.076
8.124
471,807
-0.19(-2.31%)
Sep 11, 2017
8.284
8.376
8.256
8.316
350,552
+0.24(+2.92%)
Sep 08, 2017
8.260
8.348
7.936
8.080
381,562
-0.19(-2.32%)
Sep 07, 2017
8.252
8.372
8.236
8.272
335,987
+0.05(+0.63%)
Sep 06, 2017
8.248
8.356
8.072
8.220
1,037,045
+0.28(+3.53%)
Sep 05, 2017
7.748
7.992
7.668
7.940
912,357
+0.67(+9.25%)
Sep 01, 2017
7.224
7.492
7.224
7.268
543,010
+0.13(+1.79%)
Aug 31, 2017
6.992
7.168
6.896
7.140
314,852
+0.10(+1.42%)
Aug 30, 2017
7.028
7.080
6.876
7.040
463,347
+0.04(+0.63%)
Aug 29, 2017
6.780
7.040
6.692
6.996
383,805
+0.06(+0.87%)
Aug 28, 2017
6.900
7.044
6.848
6.936
508,200
+0.13(+1.88%)
Aug 25, 2017
6.572
6.840
6.572
6.808
941,790
+0.36(+5.58%)
Aug 24, 2017
6.440
6.568
6.380
6.448
325,740
+0.04(+0.69%)
Aug 23, 2017
6.332
6.488
6.328
6.404
415,482
+0.02(+0.38%)
Aug 22, 2017
6.504
6.540
6.328
6.380
410,775
-0.04(-0.62%)
Aug 21, 2017
6.360
6.556
6.296
6.420
1,008,027
+0.25(+4.09%)
Aug 18, 2017
6.032
6.224
5.968
6.168
435,712
+0.14(+2.32%)
Aug 17, 2017
6.148
6.164
5.944
6.028
383,000
-0.18(-2.90%)
Aug 16, 2017
6.244
6.292
6.156
6.208
322,142
-0.01(-0.13%)
Aug 15, 2017
6.236
6.272
6.176
6.216
428,590
+0.10(+1.70%)
Aug 14, 2017
6.068
6.220
6.062
6.112
522,840
+0.05(+0.79%)
Aug 11, 2017
6.116
6.252
6.028
6.064
375,635
-0.20(-3.13%)
Aug 10, 2017
6.520
6.536
6.136
6.260
732,312
-0.38(-5.67%)
Aug 09, 2017
6.272
6.772
6.004
6.636
1,687,795
+0.38(+6.07%)
Aug 08, 2017
6.160
6.370
6.160
6.256
763,350
+0.08(+1.23%)
Aug 07, 2017
6.216
6.284
6.108
6.180
569,432
+0.01(+0.19%)
Aug 04, 2017
6.128
6.204
6.080
6.168
687,912
+0.17(+2.87%)
Aug 03, 2017
6.028
6.072
5.884
5.996
359,872
+0.01(+0.20%)
Aug 02, 2017
5.796
6.032
5.744
5.984
967,160
+0.24(+4.25%)
Aug 01, 2017
5.760
5.876
5.700
5.740
741,435
+0.07(+1.20%)
Jul 31, 2017
5.560
5.728
5.508
5.672
961,125
+0.20(+3.65%)
Jul 28, 2017
5.400
5.488
5.268
5.472
895,330
+0.02(+0.37%)
Jul 27, 2017
5.600
5.600
5.388
5.452
698,072
-0.16(-2.78%)
Jul 26, 2017
5.700
5.704
5.512
5.608
766,357
-0.18(-3.04%)
Jul 25, 2017
5.848
5.956
5.732
5.784
489,200
+0.02(+0.42%)
Jul 24, 2017
5.816
5.840
5.652
5.760
367,427
-0.08(-1.30%)
Jul 21, 2017
5.952
5.956
5.816
5.836
414,907
-0.14(-2.41%)
Jul 20, 2017
6.068
6.076
5.912
5.980
245,545
-0.08(-1.25%)
Jul 19, 2017
6.036
6.076
5.972
6.056
493,672
+0.01(+0.20%)
Jul 18, 2017
6.120
6.120
5.940
6.044
477,552
-0.00(-0.07%)
Jul 17, 2017
5.852
6.184
5.852
6.048
963,180
+0.26(+4.56%)
Jul 14, 2017
5.796
5.860
5.704
5.784
409,972
-0.02(-0.41%)
Jul 13, 2017
5.836
5.864
5.732
5.808
777,080
-0.02(-0.27%)
Jul 12, 2017
5.572
5.920
5.520
5.824
1,326,680
+0.23(+4.15%)
Jul 11, 2017
5.740
5.884
5.580
5.592
2,186,782
-0.08(-1.41%)
Jul 10, 2017
5.464
5.672
5.440
5.672
1,522,050
+0.41(+7.75%)
Jul 07, 2017
5.128
5.344
5.116
5.264
1,385,232
+0.28(+5.70%)
Jul 06, 2017
5.196
5.200
4.832
4.980
1,575,430
-0.09(-1.81%)
Jul 05, 2017
4.724
5.088
4.652
5.072
2,470,612
+0.60(+13.32%)
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
.