GOL Linhas Aereas Inteligentes S.A. ADS Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.85	16.24	15.80	16.17	878,105	+0.01(+0.06%)
Nov 29, 2010	16.07	16.19	15.88	16.16	930,500	-0.08(-0.49%)
Nov 26, 2010	16.35	16.41	16.20	16.24	556,345	-0.14(-0.85%)
Nov 24, 2010	16.05	16.38	16.38	16.38	764,917	+0.58(+3.67%)
Nov 23, 2010	16.18	16.20	15.58	15.80	1,594,799	-0.79(-4.76%)
Nov 22, 2010	16.91	16.91	16.35	16.59	926,971	-0.46(-2.70%)
Nov 19, 2010	16.95	17.10	16.66	17.05	796,132	+0.15(+0.89%)
Nov 18, 2010	17.01	17.14	16.75	16.90	953,225	+0.22(+1.32%)
Nov 17, 2010	16.36	16.84	16.22	16.68	1,096,677	+0.35(+2.14%)
Nov 16, 2010	16.41	16.45	16.05	16.33	1,126,187	-0.16(-0.97%)
Nov 15, 2010	16.64	16.81	16.22	16.49	867,128	-0.26(-1.55%)
Nov 12, 2010	17.11	17.42	16.61	16.75	906,191	-0.09(-0.53%)
Nov 11, 2010	16.50	16.91	16.31	16.84	1,186,428	-0.18(-1.06%)
Nov 10, 2010	17.36	17.36	16.78	17.02	749,881	+0.01(+0.06%)
Nov 09, 2010	17.57	17.64	16.93	17.01	595,384	-0.31(-1.79%)
Nov 08, 2010	17.44	17.55	17.16	17.32	503,775	-0.57(-3.19%)
Nov 05, 2010	18.44	18.50	17.79	17.89	421,593	-0.66(-3.56%)
Nov 04, 2010	18.27	18.66	18.27	18.55	651,457	+0.22(+1.20%)
Nov 03, 2010	18.34	18.46	18.14	18.33	639,641	+0.18(+0.99%)
Nov 02, 2010	18.04	18.18	17.81	18.15	290,318	+0.28(+1.57%)
Nov 01, 2010	17.73	18.05	17.62	17.87	620,002	+0.23(+1.30%)
Oct 29, 2010	17.56	17.86	17.51	17.64	906,067	+0.30(+1.73%)
Oct 28, 2010	17.50	17.53	17.21	17.34	1,127,825	+0.02(+0.12%)
Oct 27, 2010	17.48	17.61	17.13	17.32	754,403	+0.09(+0.52%)
Oct 25, 2010	17.70	17.70	17.08	17.23	1,346,698	-0.21(-1.20%)
Oct 22, 2010	17.82	17.86	17.32	17.44	943,921	-0.20(-1.13%)
Oct 21, 2010	18.02	18.17	17.45	17.64	1,476,283	-0.37(-2.05%)
Oct 20, 2010	17.97	18.34	17.84	18.01	982,634	+0.25(+1.41%)
Oct 19, 2010	17.30	17.94	17.01	17.76	1,863,306	-0.20(-1.11%)
Oct 18, 2010	18.05	18.15	17.84	17.96	1,087,760	-0.27(-1.48%)
Oct 15, 2010	18.09	18.39	17.97	18.23	715,364	+0.07(+0.39%)
Oct 14, 2010	18.42	18.61	18.00	18.16	1,297,103	-0.16(-0.87%)
Oct 13, 2010	17.65	18.37	17.54	18.32	1,026,802	+0.98(+5.65%)
Oct 12, 2010	17.50	17.75	17.01	17.34	600,920	+0.14(+0.81%)
Oct 11, 2010	17.33	17.45	17.12	17.20	619,820	-0.03(-0.17%)
Oct 08, 2010	17.23	17.32	16.47	17.23	779,267	+0.69(+4.17%)
Oct 07, 2010	16.87	16.87	16.16	16.54	3,640	-0.21(-1.25%)
Oct 06, 2010	16.64	16.81	16.39	16.75	779,591	+0.03(+0.18%)
Oct 05, 2010	16.49	16.84	16.45	16.72	830,154	+0.40(+2.45%)
Oct 04, 2010	16.42	16.44	16.11	16.32	853,185	+0.01(+0.06%)
Oct 01, 2010	16.31	16.42	15.67	16.31	784,430	+0.59(+3.75%)
Sep 30, 2010	15.90	16.02	15.53	15.72	1,102,696	-0.08(-0.51%)
Sep 29, 2010	15.98	16.11	15.72	15.80	820,960	-0.12(-0.75%)
Sep 28, 2010	15.85	16.05	15.56	15.92	444,478	+0.26(+1.66%)
Sep 27, 2010	15.50	16.23	15.30	15.66	1,064,317	+0.14(+0.90%)
Sep 24, 2010	15.73	15.95	15.32	15.52	731,936	-0.12(-0.77%)
Sep 23, 2010	15.38	16.18	15.30	15.64	1,437,621	+0.15(+0.97%)
Sep 22, 2010	15.21	15.50	15.10	15.49	1,340,187	+0.45(+2.99%)
Sep 21, 2010	15.01	15.22	14.91	15.04	1,042,734	+0.00(+0.00%)
Sep 20, 2010	14.90	15.22	14.86	15.04	707,641	+0.14(+0.94%)
Sep 17, 2010	14.90	15.00	14.65	14.90	760,919	-0.18(-1.19%)
Sep 15, 2010	15.12	15.23	14.83	15.08	1,487,513	-0.01(-0.07%)
Sep 14, 2010	14.72	15.29	14.63	15.09	996,111	+0.43(+2.93%)
Sep 13, 2010	14.53	14.68	14.46	14.66	808,440	+0.36(+2.52%)
Sep 10, 2010	14.25	14.36	14.08	14.30	570,848	+0.04(+0.28%)
Sep 09, 2010	14.04	14.27	14.04	14.26	792,337	+0.33(+2.37%)
Sep 08, 2010	13.67	14.00	13.56	13.93	1,125,527	+0.38(+2.80%)
Sep 07, 2010	13.33	13.72	12.24	13.55	565,055	-0.08(-0.59%)
Sep 03, 2010	14.01	14.11	13.58	13.63	539,048	-0.23(-1.66%)
Sep 02, 2010	13.64	14.20	13.40	13.86	601	+0.31(+2.29%)

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 Telekurs USA
Postage Rates