| 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, 2007 | 25.03 | 26.26 | 25.01 | 25.44 | 901,590 | +0.29(+1.15%) |
| Nov 29, 2007 | 24.59 | 25.90 | 24.59 | 25.15 | 974,194 | +0.03(+0.12%) |
| Nov 28, 2007 | 24.96 | 25.56 | 24.71 | 25.12 | 1,082,295 | +0.79(+3.25%) |
| Nov 27, 2007 | 24.33 | 24.60 | 23.37 | 24.33 | 1,557,404 | -0.19(-0.77%) |
| Nov 26, 2007 | 25.89 | 26.45 | 24.22 | 24.52 | 1,201,473 | -1.50(-5.76%) |
| Nov 23, 2007 | 26.05 | 26.50 | 25.72 | 26.02 | 1,359,360 | +1.26(+5.09%) |
| Nov 21, 2007 | 25.11 | 25.20 | 24.24 | 24.76 | 1,069,500 | -0.88(-3.43%) |
| Nov 20, 2007 | 25.80 | 26.30 | 25.00 | 25.64 | 682,575 | -0.05(-0.19%) |
| Nov 19, 2007 | 26.82 | 27.00 | 25.48 | 25.69 | 762,400 | -1.24(-4.60%) |
| Nov 16, 2007 | 26.45 | 27.47 | 26.00 | 26.93 | 2,158,682 | +1.23(+4.79%) |
| Nov 15, 2007 | 25.30 | 26.30 | 25.20 | 25.70 | 1,083,900 | -0.11(-0.43%) |
| Nov 14, 2007 | 25.95 | 27.00 | 25.80 | 25.81 | 1,983,100 | +1.06(+4.28%) |
| Nov 13, 2007 | 24.11 | 25.15 | 23.65 | 24.75 | 1,489,339 | +1.68(+7.28%) |
| Nov 12, 2007 | 24.15 | 24.49 | 23.03 | 23.07 | 1,179,300 | -1.28(-5.26%) |
| Nov 09, 2007 | 24.61 | 25.23 | 23.41 | 24.35 | 1,357,306 | -1.15(-4.51%) |
| Nov 08, 2007 | 26.14 | 26.65 | 24.10 | 25.50 | 1,540,200 | -0.90(-3.41%) |
| Nov 07, 2007 | 27.27 | 27.35 | 26.30 | 26.40 | 1,170,230 | -1.22(-4.42%) |
| Nov 06, 2007 | 26.88 | 27.62 | 26.88 | 27.62 | 1,477,784 | +1.47(+5.62%) |
| Nov 05, 2007 | 26.50 | 26.59 | 25.95 | 26.15 | 894,537 | -0.52(-1.95%) |
| Nov 02, 2007 | 26.65 | 27.34 | 26.26 | 26.67 | 856,700 | +0.07(+0.26%) |
| Nov 01, 2007 | 26.90 | 26.98 | 26.43 | 26.60 | 884,542 | -0.78(-2.85%) |
| Oct 31, 2007 | 27.92 | 28.16 | 27.20 | 27.38 | 1,608,800 | +0.43(+1.60%) |
| Oct 30, 2007 | 26.86 | 27.50 | 26.68 | 26.95 | 1,410,455 | +0.68(+2.59%) |
| Oct 29, 2007 | 26.09 | 26.77 | 26.09 | 26.27 | 775,200 | +0.40(+1.55%) |
| Oct 26, 2007 | 25.80 | 26.02 | 25.52 | 25.87 | 754,823 | +0.25(+0.98%) |
| Oct 25, 2007 | 26.10 | 26.16 | 25.47 | 25.62 | 814,078 | -0.17(-0.66%) |
| Oct 24, 2007 | 26.60 | 26.80 | 25.49 | 25.79 | 957,140 | -0.62(-2.35%) |
| Oct 23, 2007 | 25.85 | 26.56 | 25.84 | 26.41 | 1,138,534 | +0.97(+3.81%) |
| Oct 22, 2007 | 24.79 | 25.85 | 24.29 | 25.44 | 1,120,600 | +0.26(+1.03%) |
| Oct 19, 2007 | 26.08 | 26.20 | 24.86 | 25.18 | 845,396 | -1.00(-3.82%) |
| Oct 18, 2007 | 25.56 | 26.41 | 25.29 | 26.18 | 730,900 | +0.09(+0.34%) |
| Oct 17, 2007 | 26.62 | 27.03 | 25.19 | 26.09 | 803,311 | +0.03(+0.12%) |
| Oct 16, 2007 | 26.44 | 26.47 | 25.76 | 26.06 | 847,200 | -0.54(-2.03%) |
| Oct 15, 2007 | 26.55 | 27.04 | 26.35 | 26.60 | 928,400 | +0.09(+0.34%) |
| Oct 12, 2007 | 26.49 | 26.87 | 26.10 | 26.51 | 655,190 | +0.12(+0.45%) |
| Oct 11, 2007 | 26.91 | 27.50 | 25.90 | 26.39 | 1,808,100 | -0.03(-0.11%) |
| Oct 10, 2007 | 25.80 | 27.37 | 25.80 | 26.42 | 2,306,654 | +0.63(+2.44%) |
| Oct 09, 2007 | 25.15 | 26.12 | 24.00 | 25.79 | 2,260,925 | +1.33(+5.44%) |
| Oct 08, 2007 | 24.12 | 24.80 | 23.98 | 24.46 | 1,495,824 | +0.71(+2.99%) |
| Oct 05, 2007 | 23.30 | 24.18 | 23.20 | 23.75 | 1,763,320 | +0.42(+1.80%) |
| Oct 04, 2007 | 23.48 | 23.51 | 22.77 | 23.33 | 1,536,300 | +0.01(+0.04%) |
| Oct 03, 2007 | 23.62 | 23.62 | 22.96 | 23.32 | 948,200 | -0.32(-1.35%) |
| Oct 02, 2007 | 23.82 | 24.15 | 23.42 | 23.64 | 1,370,100 | -0.59(-2.44%) |
| Oct 01, 2007 | 24.23 | 24.44 | 23.80 | 24.23 | 1,274,556 | +0.23(+0.96%) |
| Sep 28, 2007 | 24.20 | 24.49 | 23.67 | 24.00 | 1,395,226 | -0.56(-2.28%) |
| Sep 27, 2007 | 24.24 | 24.70 | 23.95 | 24.56 | 995,564 | +0.54(+2.25%) |
| Sep 26, 2007 | 24.20 | 24.28 | 23.74 | 24.02 | 1,097,100 | +0.14(+0.59%) |
| Sep 25, 2007 | 22.54 | 24.15 | 22.54 | 23.88 | 2,859,600 | +1.34(+5.94%) |
| Sep 24, 2007 | 23.50 | 23.62 | 22.30 | 22.54 | 1,021,723 | -0.74(-3.18%) |
| Sep 21, 2007 | 23.40 | 23.62 | 23.04 | 23.28 | 771,300 | +0.19(+0.82%) |
| Sep 20, 2007 | 24.80 | 24.98 | 22.92 | 23.09 | 1,268,650 | -0.70(-2.94%) |
| Sep 19, 2007 | 23.98 | 24.33 | 23.16 | 23.79 | 3,530,691 | +2.36(+11.01%) |
| Sep 18, 2007 | 20.99 | 21.61 | 20.55 | 21.43 | 2,192,500 | +1.09(+5.36%) |
| Sep 17, 2007 | 20.49 | 20.64 | 19.94 | 20.34 | 701,300 | +0.02(+0.10%) |
| Sep 14, 2007 | 19.51 | 20.65 | 19.36 | 20.32 | 2,524,957 | +0.82(+4.21%) |
| Sep 13, 2007 | 19.53 | 19.64 | 19.25 | 19.50 | 907,800 | +0.31(+1.62%) |
| Sep 12, 2007 | 19.40 | 19.48 | 19.04 | 19.19 | 1,606,000 | -0.16(-0.83%) |
| Sep 11, 2007 | 19.45 | 19.71 | 19.21 | 19.35 | 1,989,158 | +0.13(+0.68%) |
| Sep 10, 2007 | 20.36 | 20.44 | 19.02 | 19.22 | 2,561,910 | -1.16(-5.69%) |
| Sep 07, 2007 | 20.70 | 20.97 | 20.10 | 20.38 | 1,178,920 | -0.59(-2.81%) |
| Sep 06, 2007 | 21.70 | 21.70 | 20.86 | 20.97 | 1,216,600 | -0.52(-2.42%) |
| Sep 05, 2007 | 21.80 | 21.93 | 21.16 | 21.49 | 2,020,900 | -0.84(-3.76%) |
