GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
4.710 USD  +0.300 (+6.80%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.750 4.900 4.730 4.810 833,775 -0.04(-0.82%)
Nov 29, 2012 4.660 4.890 4.600 4.850 673,868 +0.19(+4.08%)
Nov 28, 2012 4.450 4.700 4.390 4.660 1,158,248 +0.08(+1.75%)
Nov 27, 2012 4.600 4.685 4.530 4.580 676,917 +0.05(+1.10%)
Nov 26, 2012 4.550 4.580 4.500 4.530 406,819 -0.16(-3.41%)
Nov 24, 2012 4.630 4.700 4.610 4.690 185,758 +0.00(+0.00%)
Nov 23, 2012 4.630 4.700 4.610 4.690 185,758 +0.15(+3.30%)
Nov 21, 2012 4.660 4.690 4.530 4.540 762,385 -0.23(-4.82%)
Nov 20, 2012 4.570 4.790 4.560 4.770 454,630 +0.14(+3.02%)
Nov 19, 2012 4.730 4.740 4.570 4.630 470,339 +0.00(+0.00%)
Nov 16, 2012 4.870 4.920 4.590 4.630 785,526 -0.20(-4.14%)
Nov 15, 2012 4.750 4.870 4.750 4.830 354,602 -0.03(-0.62%)
Nov 14, 2012 5.000 5.010 4.860 4.860 594,330 +0.02(+0.41%)
Nov 13, 2012 4.900 5.000 4.825 4.840 857,646 -0.13(-2.62%)
Nov 12, 2012 5.070 5.110 4.950 4.970 884,631 -0.12(-2.36%)
Nov 09, 2012 5.140 5.240 5.045 5.090 1,242,725 -0.06(-1.17%)
Nov 08, 2012 5.250 5.350 5.110 5.150 1,200,604 -0.09(-1.72%)
Nov 07, 2012 5.130 5.310 5.110 5.240 1,402,406 -0.08(-1.50%)
Nov 06, 2012 5.240 5.370 5.200 5.320 1,006,876 +0.11(+2.11%)
Nov 05, 2012 5.010 5.240 4.970 5.210 1,357,004 +0.36(+7.42%)
Nov 02, 2012 5.030 5.030 4.800 4.850 518,445 -0.09(-1.82%)
Nov 01, 2012 4.980 5.020 4.910 4.940 1,097,846 -0.05(-1.00%)
Oct 31, 2012 4.990 5.070 4.970 4.990 784,373 +0.01(+0.20%)
Oct 26, 2012 4.980 4.980 4.980 0 -0.19(-3.68%)
Oct 25, 2012 5.250 5.260 5.140 5.170 716,098 +0.06(+1.17%)
Oct 24, 2012 5.300 5.360 5.110 5.110 1,007,109 -0.26(-4.84%)
Oct 23, 2012 5.260 5.390 5.230 5.370 978,821 +0.12(+2.29%)
Oct 19, 2012 5.330 5.330 5.190 5.250 831,388 -0.10(-1.87%)
Oct 18, 2012 5.330 5.410 5.290 5.350 883,914 +0.01(+0.19%)
Oct 17, 2012 5.120 5.400 5.100 5.340 1,031,251 +0.18(+3.49%)
Oct 16, 2012 5.290 5.290 5.120 5.160 1,369,703 -0.13(-2.46%)
Oct 15, 2012 5.150 5.340 5.130 5.290 702,244 +0.09(+1.73%)
Oct 12, 2012 5.270 5.320 5.120 5.200 381,349 +0.07(+1.36%)
Oct 11, 2012 5.370 5.390 5.110 5.130 1,762,317 -0.20(-3.75%)
Oct 10, 2012 5.550 5.560 5.260 5.330 1,168,409 -0.17(-3.09%)
Oct 09, 2012 5.600 5.630 5.450 5.500 1,046,138 -0.15(-2.65%)
Oct 08, 2012 5.530 5.730 5.470 5.650 997,703 +0.09(+1.62%)
Oct 06, 2012 5.790 5.790 5.490 5.560 945,114 +0.00(+0.00%)
Oct 05, 2012 5.790 5.790 5.490 5.560 945,114 -0.10(-1.77%)
Oct 04, 2012 5.810 5.890 5.585 5.660 1,073,950 -0.20(-3.41%)
Oct 03, 2012 5.740 5.920 5.690 5.860 1,184,802 +0.23(+4.09%)
Oct 02, 2012 5.800 5.800 5.620 5.630 2,063,314 -0.66(-10.49%)
Oct 01, 2012 5.570 6.350 5.570 6.290 2,903,932 +0.55(+9.58%)
Sep 28, 2012 5.750 5.820 5.640 5.740 1,375,898 -0.05(-0.86%)
Sep 27, 2012 5.810 5.865 5.650 5.790 1,160,936 +0.01(+0.17%)
Sep 26, 2012 5.780 5.850 5.580 5.780 1,154,748 +0.00(+0.00%)
Sep 25, 2012 5.900 5.980 5.740 5.780 1,373,937 -0.16(-2.69%)
Sep 24, 2012 5.710 5.940 5.620 5.940 2,644,173 +0.35(+6.26%)
Sep 21, 2012 5.630 5.660 5.480 5.590 2,584,260 -0.01(-0.18%)
Sep 20, 2012 5.580 5.620 5.530 5.600 1,227,187 +0.04(+0.72%)
Sep 19, 2012 5.520 5.650 5.470 5.560 954,730 +0.17(+3.15%)
Sep 18, 2012 5.410 5.415 5.180 5.390 2,026,115 -0.03(-0.55%)
Sep 17, 2012 5.630 5.670 5.320 5.420 1,107,584 -0.18(-3.21%)
Sep 14, 2012 5.570 5.750 5.525 5.600 2,175,226 +0.01(+0.18%)
Sep 13, 2012 5.380 5.710 5.260 5.590 2,690,118 +0.23(+4.29%)
Sep 12, 2012 5.200 5.410 5.130 5.360 1,492,317 +0.23(+4.48%)
Sep 11, 2012 5.020 5.160 5.000 5.130 1,490,661 +0.17(+3.43%)
Sep 10, 2012 5.040 5.200 4.860 4.960 2,487,842 +0.01(+0.20%)
Sep 07, 2012 4.780 5.000 4.660 4.950 1,927,076 +0.33(+7.14%)
Sep 06, 2012 4.530 4.660 4.490 4.620 1,435,590 +0.13(+2.90%)
Sep 05, 2012 4.600 4.620 4.370 4.490 898,656 -0.03(-0.66%)
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