GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
4.410 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.920 6.970 6.820 6.900 843,579 +0.03(+0.44%)
Jan 30, 2012 6.900 6.930 6.750 6.870 1,487,812 -0.22(-3.10%)
Jan 27, 2012 7.080 7.180 7.020 7.090 954,800 +0.01(+0.14%)
Jan 26, 2012 7.230 7.400 7.000 7.080 2,644,093 -0.24(-3.28%)
Jan 25, 2012 7.020 7.400 7.020 7.320 1,345,771 +0.36(+5.17%)
Jan 24, 2012 6.930 7.010 6.860 6.960 685,214 -0.10(-1.42%)
Jan 23, 2012 7.090 7.150 7.030 7.060 1,689,620 -0.02(-0.28%)
Jan 20, 2012 7.020 7.090 6.980 7.080 447,673 +0.06(+0.85%)
Jan 19, 2012 7.080 7.110 7.000 7.020 749,656 +0.03(+0.43%)
Jan 18, 2012 6.860 7.080 6.850 6.990 1,102,995 +0.16(+2.34%)
Jan 17, 2012 6.860 6.920 6.790 6.830 846,655 +0.02(+0.29%)
Jan 13, 2012 6.820 6.910 6.710 6.810 771,912 -0.22(-3.13%)
Jan 12, 2012 6.940 7.050 6.860 7.030 860,215 +0.08(+1.15%)
Jan 11, 2012 6.910 6.985 6.860 6.950 847,605 +0.09(+1.31%)
Jan 10, 2012 6.790 6.890 6.770 6.860 843,179 +0.24(+3.63%)
Jan 09, 2012 6.670 6.740 6.590 6.620 906,297 +0.12(+1.85%)
Jan 06, 2012 6.720 6.750 6.480 6.500 1,258,679 -0.19(-2.84%)
Jan 05, 2012 6.870 6.870 6.640 6.690 921,017 -0.20(-2.90%)
Jan 04, 2012 7.010 7.040 6.870 6.890 820,024 +0.26(+3.92%)
Dec 30, 2011 6.610 6.670 6.554 6.630 647,262 -0.04(-0.60%)
Dec 29, 2011 6.440 6.720 6.380 6.670 1,248,244 +0.30(+4.71%)
Dec 28, 2011 6.710 6.750 6.365 6.370 1,951,848 -0.41(-6.05%)
Dec 27, 2011 7.010 7.040 6.750 6.780 1,419,478 -0.15(-2.16%)
Dec 23, 2011 6.950 6.970 6.860 6.930 950,313 -0.03(-0.43%)
Dec 21, 2011 7.100 7.100 6.830 6.960 1,239,434 -0.14(-1.97%)
Dec 20, 2011 7.200 7.300 6.990 7.100 1,692,032 +0.23(+3.35%)
Dec 19, 2011 7.440 7.470 6.830 6.870 1,498,177 -0.77(-10.08%)
Dec 16, 2011 7.890 7.890 7.530 7.640 1,218,541 -0.17(-2.18%)
Dec 15, 2011 7.980 8.010 7.760 7.810 1,432,750 +0.06(+0.77%)
Dec 14, 2011 8.000 8.080 7.640 7.750 1,953,391 -0.19(-2.39%)
Dec 13, 2011 8.560 8.660 7.860 7.940 1,997,661 -0.51(-6.04%)
Dec 12, 2011 8.650 8.690 8.320 8.450 1,073,603 -0.37(-4.20%)
Dec 09, 2011 8.540 8.820 8.490 8.820 1,554,095 +0.36(+4.26%)
Dec 08, 2011 8.420 8.625 8.370 8.460 1,569,715 -0.32(-3.64%)
Dec 07, 2011 8.790 8.940 8.650 8.780 3,303,965 +0.42(+5.02%)
Dec 06, 2011 8.130 8.390 8.050 8.360 941,174 +0.08(+0.97%)
Dec 05, 2011 8.270 8.400 8.170 8.280 1,201,953 +0.30(+3.76%)
Dec 02, 2011 8.040 8.210 7.920 7.980 1,662,135 -0.01(-0.13%)
Dec 01, 2011 7.680 8.100 7.530 7.990 1,707,882 +0.41(+5.41%)
Nov 30, 2011 7.500 7.670 7.413 7.580 1,427,921 +0.66(+9.54%)
Nov 29, 2011 7.020 7.090 6.840 6.920 1,027,756 -0.04(-0.57%)
Nov 28, 2011 7.060 7.090 6.860 6.960 1,879,748 +0.37(+5.61%)
Nov 25, 2011 6.710 6.890 6.560 6.590 909,563 -0.15(-2.23%)
Nov 23, 2011 7.020 7.020 6.730 6.740 653,727 -0.43(-6.00%)
Nov 22, 2011 7.290 7.435 7.140 7.170 1,219,237 -0.12(-1.65%)
Nov 21, 2011 7.180 7.355 7.100 7.290 1,186,929 -0.19(-2.54%)
Nov 18, 2011 7.560 7.610 7.450 7.480 780,713 -0.07(-0.93%)
Nov 17, 2011 7.830 7.880 7.480 7.550 1,588,955 -0.29(-3.70%)
Nov 16, 2011 7.990 8.100 7.810 7.840 740,387 -0.30(-3.69%)
Nov 15, 2011 8.130 8.190 7.960 8.140 426,659 +0.06(+0.74%)
Nov 14, 2011 8.150 8.300 8.040 8.080 1,263,068 -0.07(-0.86%)
Nov 11, 2011 7.750 8.165 7.730 8.150 1,123,533 +0.33(+4.22%)
Nov 10, 2011 8.110 8.112 7.750 7.820 1,123,052 -0.06(-0.76%)
Nov 09, 2011 8.130 8.140 7.820 7.880 1,173,682 -0.56(-6.64%)
Nov 08, 2011 8.330 8.455 8.160 8.440 1,219,666 +0.19(+2.30%)
Nov 07, 2011 8.600 8.680 8.210 8.250 1,379,434 -0.31(-3.62%)
Nov 04, 2011 8.480 8.640 8.430 8.560 1,767,019 +0.04(+0.47%)
Nov 03, 2011 8.050 8.520 8.015 8.520 3,232,332 +0.71(+9.09%)
Nov 02, 2011 7.900 8.130 7.780 7.810 2,005,330 +0.21(+2.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here