GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
5.750 USD  +0.280 (+5.12%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.40 28.67 28.00 28.46 712,100 +0.09(+0.32%)
Nov 29, 2006 28.16 28.70 27.94 28.37 845,700 +0.38(+1.36%)
Nov 28, 2006 27.59 28.04 27.16 27.99 1,928,400 +0.14(+0.50%)
Nov 27, 2006 28.63 28.74 27.75 27.85 1,854,400 -0.78(-2.72%)
Nov 24, 2006 29.00 29.33 28.60 28.63 579,000 -0.23(-0.80%)
Nov 22, 2006 28.61 29.16 28.37 28.86 1,947,100 +0.76(+2.70%)
Nov 21, 2006 29.28 29.53 27.30 28.10 3,699,600 -1.48(-5.00%)
Nov 20, 2006 30.01 30.15 29.30 29.58 536,900 -0.43(-1.43%)
Nov 17, 2006 30.48 30.48 29.72 30.01 1,080,400 +0.32(+1.08%)
Nov 16, 2006 30.45 30.56 29.37 29.69 1,321,500 -0.30(-1.00%)
Nov 15, 2006 29.88 30.54 29.80 29.99 702,500 +0.61(+2.08%)
Nov 14, 2006 29.34 29.63 28.90 29.38 1,693,900 +0.49(+1.70%)
Nov 13, 2006 28.90 29.67 28.83 28.89 1,118,100 -0.53(-1.80%)
Nov 10, 2006 30.12 30.12 29.20 29.42 1,027,000 -0.51(-1.70%)
Nov 09, 2006 30.67 30.71 29.72 29.93 1,117,900 -0.37(-1.22%)
Nov 08, 2006 31.30 31.45 30.17 30.30 3,279,300 -1.55(-4.87%)
Nov 07, 2006 32.47 32.47 31.72 31.85 552,400 +0.02(+0.06%)
Nov 06, 2006 31.11 32.20 30.90 31.83 913,200 +1.37(+4.50%)
Nov 03, 2006 30.53 30.79 29.83 30.46 1,355,400 +0.48(+1.60%)
Nov 02, 2006 30.51 30.67 29.79 29.98 717,500 -0.53(-1.74%)
Nov 01, 2006 31.45 31.82 30.24 30.51 1,330,000 -0.64(-2.05%)
Oct 31, 2006 31.50 31.89 30.69 31.15 1,100,700 +0.15(+0.48%)
Oct 30, 2006 31.31 31.55 30.98 31.00 764,200 -0.58(-1.84%)
Oct 27, 2006 31.80 32.10 31.55 31.58 755,600 -0.11(-0.35%)
Oct 26, 2006 31.79 32.01 31.49 31.69 1,219,100 +0.24(+0.76%)
Oct 25, 2006 31.99 32.20 31.35 31.45 1,229,500 -0.54(-1.69%)
Oct 24, 2006 32.99 33.00 31.64 31.99 1,608,700 -1.19(-3.59%)
Oct 23, 2006 33.00 33.46 32.52 33.18 920,100 +0.57(+1.75%)
Oct 20, 2006 32.40 32.76 31.41 32.61 1,488,700 +0.75(+2.35%)
Oct 19, 2006 32.85 33.05 31.64 31.86 1,593,500 -1.41(-4.24%)
Oct 18, 2006 34.00 34.22 32.84 33.27 808,500 -0.08(-0.24%)
Oct 17, 2006 33.74 33.74 32.98 33.35 1,073,900 -0.58(-1.71%)
Oct 16, 2006 33.66 34.31 33.66 33.93 483,200 +0.27(+0.80%)
Oct 13, 2006 33.87 33.90 33.20 33.66 780,100 -0.63(-1.84%)
Oct 12, 2006 32.71 34.46 32.69 34.29 1,116,800 +1.90(+5.87%)
Oct 11, 2006 34.15 34.16 32.14 32.39 2,562,500 -2.02(-5.87%)
Oct 10, 2006 35.00 35.76 33.88 34.41 1,487,700 -0.34(-0.98%)
Oct 09, 2006 36.72 36.72 34.67 34.75 1,546,900 -1.97(-5.36%)
Oct 06, 2006 36.93 37.06 36.35 36.72 661,800 -0.20(-0.54%)
Oct 05, 2006 36.24 37.08 35.49 36.92 879,700 +0.45(+1.23%)
Oct 04, 2006 34.56 36.47 34.30 36.47 893,500 +1.88(+5.44%)
Oct 03, 2006 34.14 35.10 33.89 34.59 684,600 +0.55(+1.62%)
Oct 02, 2006 33.60 34.52 33.58 34.04 1,096,500 -0.31(-0.90%)
Sep 29, 2006 34.60 34.99 34.27 34.35 402,300 -0.61(-1.74%)
Sep 28, 2006 35.76 35.80 34.89 34.96 352,100 -0.79(-2.21%)
Sep 27, 2006 36.64 36.67 35.70 35.75 462,800 -0.89(-2.43%)
Sep 26, 2006 36.00 37.10 35.88 36.64 751,100 +1.08(+3.04%)
Sep 25, 2006 34.96 35.79 34.56 35.56 550,700 +0.71(+2.04%)
Sep 22, 2006 33.70 35.00 33.22 34.85 460,800 +0.82(+2.41%)
Sep 21, 2006 35.30 35.31 33.67 34.03 670,100 -1.38(-3.90%)
Sep 20, 2006 36.00 36.40 34.86 35.41 872,900 -0.38(-1.06%)
Sep 19, 2006 35.60 35.82 34.95 35.79 424,300 +0.34(+0.96%)
Sep 18, 2006 36.45 37.12 35.19 35.45 808,300 -1.22(-3.33%)
Sep 15, 2006 37.20 37.55 36.49 36.67 802,900 +0.05(+0.14%)
Sep 14, 2006 36.08 37.41 35.77 36.62 926,500 +0.54(+1.50%)
Sep 13, 2006 34.70 36.28 34.65 36.08 1,033,700 +1.52(+4.40%)
Sep 12, 2006 32.92 34.66 32.85 34.56 599,400 +1.26(+3.78%)
Sep 11, 2006 33.91 34.20 32.01 33.30 792,000 -0.61(-1.80%)
Sep 08, 2006 34.07 34.46 33.37 33.91 456,500 +0.06(+0.18%)
Sep 07, 2006 33.33 33.95 32.73 33.85 535,800 -0.04(-0.12%)
Sep 06, 2006 35.20 35.20 33.89 33.89 390,400 -1.31(-3.72%)
Sep 05, 2006 35.71 35.71 35.07 35.20 625,200 +0.41(+1.18%)
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