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 28, 2018
5.660
5.830
5.440
5.460
864,900
-0.39(-6.67%)
Sep 27, 2018
5.660
5.850
5.610
5.850
1,314,817
+0.40(+7.34%)
Sep 26, 2018
5.460
5.550
5.390
5.450
827,367
+0.15(+2.83%)
Sep 25, 2018
5.030
5.369
4.930
5.300
848,373
+0.02(+0.38%)
Sep 24, 2018
5.620
5.680
5.220
5.280
817,026
-0.38(-6.71%)
Sep 21, 2018
5.570
5.790
5.560
5.660
1,209,200
+0.22(+4.04%)
Sep 20, 2018
5.350
5.460
5.250
5.440
865,055
+0.34(+6.67%)
Sep 19, 2018
5.000
5.238
4.970
5.100
759,005
+0.07(+1.39%)
Sep 18, 2018
4.990
5.120
4.910
5.030
762,948
+0.16(+3.29%)
Sep 17, 2018
4.470
4.980
4.470
4.870
1,147,305
+0.33(+7.27%)
Sep 14, 2018
4.530
4.590
4.430
4.540
533,400
+0.05(+1.11%)
Sep 13, 2018
4.590
4.660
4.440
4.490
918,245
-0.21(-4.47%)
Sep 12, 2018
4.720
4.820
4.680
4.700
590,061
+0.03(+0.64%)
Sep 11, 2018
4.750
4.820
4.660
4.670
675,515
-0.33(-6.60%)
Sep 10, 2018
5.070
5.140
4.870
5.000
971,565
-0.42(-7.75%)
Sep 07, 2018
4.910
5.500
4.910
5.420
1,106,900
+0.51(+10.39%)
Sep 06, 2018
4.910
4.950
4.670
4.910
827,911
+0.05(+1.03%)
Sep 05, 2018
4.870
4.955
4.771
4.860
768,068
-0.05(-1.02%)
Sep 04, 2018
5.240
5.260
4.880
4.910
996,730
-0.61(-11.05%)
Aug 31, 2018
5.520
5.520
5.520
0
+0.27(+5.14%)
Aug 30, 2018
5.290
5.300
5.100
5.250
504,007
-0.18(-3.31%)
Aug 29, 2018
5.130
5.520
5.130
5.430
710,289
+0.30(+5.85%)
Aug 28, 2018
5.240
5.260
5.041
5.130
829,619
-0.12(-2.29%)
Aug 27, 2018
5.130
5.330
5.060
5.250
797,579
+0.13(+2.54%)
Aug 24, 2018
5.340
5.360
5.030
5.120
937,400
-0.07(-1.35%)
Aug 23, 2018
5.640
5.690
5.170
5.190
832,639
-0.41(-7.32%)
Aug 22, 2018
5.320
5.630
5.300
5.600
1,317,417
+0.00(+0.00%)
Aug 21, 2018
6.110
6.120
5.500
5.600
1,659,522
-0.57(-9.24%)
Aug 20, 2018
6.210
6.280
6.055
6.170
364,206
+0.00(+0.00%)
Aug 17, 2018
6.230
6.270
6.090
6.170
438,200
-0.13(-2.06%)
Aug 16, 2018
6.690
6.700
6.300
6.300
883,391
-0.09(-1.41%)
Aug 15, 2018
6.230
6.450
6.140
6.390
1,059,478
+0.00(+0.00%)
Aug 14, 2018
6.410
6.470
6.210
6.390
945,180
+0.13(+2.08%)
Aug 13, 2018
6.060
6.280
5.980
6.260
1,634,901
-0.01(-0.16%)
Aug 10, 2018
6.540
6.540
6.200
6.270
594,300
-0.54(-7.93%)
Aug 09, 2018
7.020
7.070
6.660
6.810
1,358,846
-0.22(-3.13%)
Aug 08, 2018
7.430
7.460
6.995
7.030
954,962
-0.32(-4.35%)
Aug 07, 2018
7.790
7.850
7.320
7.350
802,333
-0.31(-4.05%)
Aug 06, 2018
7.840
7.870
7.620
7.660
662,170
-0.14(-1.79%)
Aug 03, 2018
7.360
7.820
7.320
7.800
793,300
+0.69(+9.70%)
Aug 02, 2018
7.110
7.450
6.965
7.110
1,032,602
-0.08(-1.11%)
Aug 01, 2018
7.170
7.370
7.020
7.190
621,494
-0.14(-1.91%)
Jul 31, 2018
7.590
7.630
7.240
7.330
896,396
-0.41(-5.30%)
Jul 30, 2018
7.960
8.000
7.650
7.740
570,983
-0.18(-2.27%)
Jul 27, 2018
7.900
8.000
7.845
7.920
408,700
+0.12(+1.54%)
Jul 26, 2018
7.880
7.910
7.660
7.800
590,488
-0.09(-1.14%)
Jul 25, 2018
7.580
7.960
7.574
7.890
1,270,182
+0.50(+6.77%)
Jul 24, 2018
7.360
7.520
7.310
7.390
1,135,600
+0.20(+2.78%)
Jul 23, 2018
7.120
7.200
6.960
7.190
638,389
+0.10(+1.41%)
Jul 20, 2018
7.190
7.380
7.070
7.090
1,560,060
+0.53(+8.08%)
Jul 19, 2018
6.540
6.624
6.390
6.560
781,041
-0.26(-3.81%)
Jul 18, 2018
6.860
6.860
6.660
6.820
672,655
+0.14(+2.10%)
Jul 17, 2018
6.700
7.050
6.610
6.680
2,446,700
+0.30(+4.70%)
Jul 16, 2018
6.050
6.430
6.010
6.380
1,361,294
+0.54(+9.25%)
Jul 13, 2018
5.660
5.860
5.630
5.840
360,598
+0.19(+3.36%)
Jul 12, 2018
5.590
5.730
5.540
5.650
414,720
+0.20(+3.67%)
Jul 11, 2018
5.590
5.720
5.450
5.450
314,766
-0.28(-4.89%)
Jul 10, 2018
5.740
5.810
5.550
5.730
373,894
+0.01(+0.17%)
Jul 09, 2018
5.790
5.810
5.500
5.720
371,791
-0.04(-0.69%)
Jul 06, 2018
5.450
5.770
5.430
5.760
496,841
+0.39(+7.26%)
Jul 05, 2018
5.460
5.460
5.200
5.370
309,648
-0.01(-0.19%)
Jul 03, 2018
5.380
5.380
5.380
0
+0.24(+4.67%)
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
.