GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
6.420 USD  -0.140 (-2.13%)
Streaming Delayed Price  /  Updated: 11:46 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.34 14.37 13.33 14.16 2,130,031 +0.75(+5.59%)
Nov 27, 2009 13.12 13.64 13.10 13.41 751,472 -0.32(-2.33%)
Nov 25, 2009 13.67 13.81 13.47 13.73 732,669 +0.04(+0.29%)
Nov 24, 2009 13.59 13.71 13.17 13.69 761,762 +0.21(+1.56%)
Nov 23, 2009 13.39 13.64 13.30 13.48 832,012 +0.56(+4.33%)
Nov 20, 2009 12.95 13.07 12.60 12.92 619,914 -0.17(-1.30%)
Nov 19, 2009 13.19 13.19 12.52 13.09 1,181,249 +0.12(+0.93%)
Nov 18, 2009 13.23 13.47 12.84 12.97 1,283,050 -0.22(-1.67%)
Nov 17, 2009 12.56 13.26 12.55 13.19 1,781,442 +0.70(+5.60%)
Nov 16, 2009 12.39 12.82 12.32 12.49 2,625,995 +0.31(+2.55%)
Nov 13, 2009 11.90 12.34 11.82 12.18 993,134 +0.39(+3.31%)
Nov 12, 2009 12.20 12.34 11.58 11.79 1,460,352 -0.35(-2.88%)
Nov 11, 2009 12.41 12.56 11.94 12.14 2,158,978 -0.26(-2.10%)
Nov 10, 2009 12.22 12.61 12.14 12.40 2,104,176 +0.10(+0.81%)
Nov 09, 2009 12.00 12.40 12.00 12.30 2,598,829 +0.50(+4.24%)
Nov 06, 2009 11.26 11.84 11.19 11.80 1,411,309 +0.40(+3.51%)
Nov 05, 2009 10.97 11.45 10.97 11.40 1,172,749 +0.48(+4.40%)
Nov 04, 2009 10.75 11.11 10.71 10.92 930,556 +0.36(+3.41%)
Nov 03, 2009 10.23 10.64 10.08 10.56 1,514,393 +0.30(+2.92%)
Nov 02, 2009 10.44 10.63 10.05 10.26 812,941 -0.01(-0.10%)
Oct 30, 2009 11.17 11.17 10.15 10.27 1,653,639 -0.63(-5.78%)
Oct 29, 2009 10.37 11.01 10.34 10.90 1,399,326 +0.86(+8.57%)
Oct 28, 2009 11.02 11.02 9.870 10.04 1,778,292 -0.89(-8.14%)
Oct 27, 2009 11.13 11.37 10.87 10.93 1,466,671 -0.34(-3.02%)
Oct 26, 2009 11.42 11.45 11.08 11.27 2,073,649 +0.30(+2.73%)
Oct 23, 2009 11.00 11.20 10.85 10.97 1,978,378 +0.25(+2.33%)
Oct 22, 2009 10.55 10.82 10.30 10.72 2,671,793 +0.52(+5.10%)
Oct 21, 2009 10.42 10.87 10.07 10.20 2,026,102 -0.22(-2.11%)
Oct 20, 2009 10.08 10.44 10.08 10.42 2,073,914 -0.50(-4.58%)
Oct 19, 2009 11.25 11.34 10.85 10.92 1,740,595 -0.40(-3.53%)
Oct 16, 2009 11.09 11.49 11.02 11.32 1,139,856 -0.04(-0.35%)
Oct 15, 2009 11.02 11.43 10.85 11.36 2,897,278 +0.40(+3.65%)
Oct 14, 2009 10.53 11.05 10.51 10.96 3,260,553 +0.71(+6.93%)
Oct 13, 2009 9.990 10.33 9.910 10.25 1,787,194 +0.14(+1.38%)
Oct 12, 2009 10.29 10.32 9.850 10.11 1,253,772 -0.01(-0.10%)
Oct 09, 2009 9.970 10.20 9.800 10.12 12,823,088 +0.26(+2.64%)
Oct 08, 2009 10.00 10.01 9.800 9.860 2,505,417 -0.23(-2.28%)
Oct 07, 2009 10.28 10.39 10.03 10.09 862,302 -0.27(-2.61%)
Oct 06, 2009 10.57 10.64 10.23 10.36 700,170 -0.11(-1.05%)
Oct 05, 2009 10.40 10.50 10.29 10.47 632,419 +0.22(+2.15%)
Oct 02, 2009 9.800 10.61 9.720 10.25 1,992,250 +0.35(+3.54%)
Oct 01, 2009 10.17 10.25 9.870 9.900 1,033,230 -0.37(-3.60%)
Sep 30, 2009 10.12 10.39 10.04 10.27 608,383 +0.06(+0.59%)
Sep 29, 2009 10.40 10.40 10.12 10.21 594,384 -0.13(-1.26%)
Sep 28, 2009 10.39 10.44 10.24 10.34 588,652 +0.04(+0.39%)
Sep 25, 2009 10.09 10.36 9.940 10.30 644,277 +0.38(+3.83%)
Sep 24, 2009 9.990 10.07 9.610 9.920 824,796 -0.05(-0.50%)
Sep 23, 2009 10.26 10.33 9.910 9.970 449,977 -0.35(-3.39%)
Sep 22, 2009 10.25 10.41 10.17 10.32 358,869 +0.08(+0.78%)
Sep 21, 2009 10.20 10.27 10.04 10.24 881,659 -0.02(-0.19%)
Sep 18, 2009 10.34 10.44 10.20 10.26 545,004 +0.05(+0.49%)
Sep 17, 2009 10.54 10.54 10.14 10.21 882,629 -0.18(-1.73%)
Sep 16, 2009 10.35 10.50 10.31 10.39 832,434 +0.21(+2.06%)
Sep 15, 2009 10.35 10.40 10.13 10.18 699,790 -0.12(-1.17%)
Sep 14, 2009 9.910 10.31 9.830 10.30 582,188 +0.36(+3.62%)
Sep 11, 2009 10.04 10.21 9.940 9.940 583,307 -0.02(-0.20%)
Sep 10, 2009 10.02 10.13 9.900 9.960 409,823 -0.03(-0.30%)
Sep 09, 2009 10.17 10.20 9.900 9.990 292,528 -0.13(-1.28%)
Sep 08, 2009 10.08 10.14 9.930 10.12 424,197 +0.21(+2.12%)
Sep 04, 2009 9.850 10.05 9.730 9.910 528,084 +0.28(+2.91%)
Sep 03, 2009 9.530 9.670 9.350 9.630 423,452 +0.21(+2.23%)
Sep 02, 2009 9.440 9.590 9.210 9.420 807,988 +0.02(+0.21%)
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