GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
5.460 USD  +0.040 (+0.74%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.990 5.070 4.970 4.990 784,373 +0.01(+0.20%)
Oct 26, 2012 4.980 4.980 4.980 0 -0.19(-3.68%)
Oct 25, 2012 5.250 5.260 5.140 5.170 716,098 +0.06(+1.17%)
Oct 24, 2012 5.300 5.360 5.110 5.110 1,007,109 -0.26(-4.84%)
Oct 23, 2012 5.260 5.390 5.230 5.370 978,821 +0.12(+2.29%)
Oct 19, 2012 5.330 5.330 5.190 5.250 831,388 -0.10(-1.87%)
Oct 18, 2012 5.330 5.410 5.290 5.350 883,914 +0.01(+0.19%)
Oct 17, 2012 5.120 5.400 5.100 5.340 1,031,251 +0.18(+3.49%)
Oct 16, 2012 5.290 5.290 5.120 5.160 1,369,703 -0.13(-2.46%)
Oct 15, 2012 5.150 5.340 5.130 5.290 702,244 +0.09(+1.73%)
Oct 12, 2012 5.270 5.320 5.120 5.200 381,349 +0.07(+1.36%)
Oct 11, 2012 5.370 5.390 5.110 5.130 1,762,317 -0.20(-3.75%)
Oct 10, 2012 5.550 5.560 5.260 5.330 1,168,409 -0.17(-3.09%)
Oct 09, 2012 5.600 5.630 5.450 5.500 1,046,138 -0.15(-2.65%)
Oct 08, 2012 5.530 5.730 5.470 5.650 997,703 +0.09(+1.62%)
Oct 06, 2012 5.790 5.790 5.490 5.560 945,114 +0.00(+0.00%)
Oct 05, 2012 5.790 5.790 5.490 5.560 945,114 -0.10(-1.77%)
Oct 04, 2012 5.810 5.890 5.585 5.660 1,073,950 -0.20(-3.41%)
Oct 03, 2012 5.740 5.920 5.690 5.860 1,184,802 +0.23(+4.09%)
Oct 02, 2012 5.800 5.800 5.620 5.630 2,063,314 -0.66(-10.49%)
Oct 01, 2012 5.570 6.350 5.570 6.290 2,903,932 +0.55(+9.58%)
Sep 28, 2012 5.750 5.820 5.640 5.740 1,375,898 -0.05(-0.86%)
Sep 27, 2012 5.810 5.865 5.650 5.790 1,160,936 +0.01(+0.17%)
Sep 26, 2012 5.780 5.850 5.580 5.780 1,154,748 +0.00(+0.00%)
Sep 25, 2012 5.900 5.980 5.740 5.780 1,373,937 -0.16(-2.69%)
Sep 24, 2012 5.710 5.940 5.620 5.940 2,644,173 +0.35(+6.26%)
Sep 21, 2012 5.630 5.660 5.480 5.590 2,584,260 -0.01(-0.18%)
Sep 20, 2012 5.580 5.620 5.530 5.600 1,227,187 +0.04(+0.72%)
Sep 19, 2012 5.520 5.650 5.470 5.560 954,730 +0.17(+3.15%)
Sep 18, 2012 5.410 5.415 5.180 5.390 2,026,115 -0.03(-0.55%)
Sep 17, 2012 5.630 5.670 5.320 5.420 1,107,584 -0.18(-3.21%)
Sep 14, 2012 5.570 5.750 5.525 5.600 2,175,226 +0.01(+0.18%)
Sep 13, 2012 5.380 5.710 5.260 5.590 2,690,118 +0.23(+4.29%)
Sep 12, 2012 5.200 5.410 5.130 5.360 1,492,317 +0.23(+4.48%)
Sep 11, 2012 5.020 5.160 5.000 5.130 1,490,661 +0.17(+3.43%)
Sep 10, 2012 5.040 5.200 4.860 4.960 2,487,842 +0.01(+0.20%)
Sep 07, 2012 4.780 5.000 4.660 4.950 1,927,076 +0.33(+7.14%)
Sep 06, 2012 4.530 4.660 4.490 4.620 1,435,590 +0.13(+2.90%)
Sep 05, 2012 4.600 4.620 4.370 4.490 898,656 -0.03(-0.66%)
Sep 04, 2012 4.670 4.700 4.440 4.520 2,293,730 -0.28(-5.83%)
Aug 31, 2012 4.700 4.881 4.700 4.800 1,588,637 +0.10(+2.13%)
Aug 30, 2012 4.700 4.790 4.630 4.700 1,293,002 -0.05(-1.05%)
Aug 29, 2012 4.940 4.950 4.710 4.750 1,370,930 -0.33(-6.50%)
Aug 27, 2012 4.930 5.080 4.882 5.080 1,100,158 +0.02(+0.40%)
Aug 24, 2012 5.070 5.140 4.915 5.060 939,220 +0.03(+0.60%)
Aug 23, 2012 5.240 5.280 4.950 5.030 1,301,631 -0.23(-4.37%)
Aug 22, 2012 5.070 5.370 5.020 5.260 1,634,013 +0.26(+5.20%)
Aug 21, 2012 5.020 5.080 5.000 5.000 994,960 +0.04(+0.81%)
Aug 20, 2012 4.900 5.010 4.880 4.960 1,195,670 +0.15(+3.12%)
Aug 17, 2012 5.080 5.120 4.810 4.810 3,240,464 -0.25(-4.94%)
Aug 16, 2012 4.900 5.130 4.800 5.060 1,032,557 +0.22(+4.55%)
Aug 15, 2012 4.760 4.930 4.670 4.840 1,083,517 +0.08(+1.68%)
Aug 14, 2012 5.230 5.330 4.680 4.760 5,076,829 -0.69(-12.66%)
Aug 13, 2012 5.290 5.460 5.240 5.450 1,147,274 +0.10(+1.87%)
Aug 11, 2012 5.320 5.400 5.150 5.350 1,913,057 +0.00(+0.00%)
Aug 10, 2012 5.320 5.400 5.150 5.350 1,913,057 +0.12(+2.29%)
Aug 09, 2012 4.940 5.290 4.930 5.230 2,321,319 +0.21(+4.18%)
Aug 08, 2012 4.700 5.040 4.700 5.020 2,773,352 +0.32(+6.81%)
Aug 07, 2012 4.920 4.920 4.660 4.700 1,106,010 -0.16(-3.29%)
Aug 06, 2012 4.590 4.910 4.560 4.860 1,122,359 +0.27(+5.88%)
Aug 03, 2012 4.530 4.600 4.510 4.590 1,039,393 +0.22(+5.03%)
Aug 02, 2012 4.315 4.470 4.280 4.370 1,090,799 -0.08(-1.80%)
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