| GOL Linhas Aereas Inteligentes S.A. ADS | (NY: GOL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
