GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
5.230 USD  +0.060 (+1.16%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.860 6.890 6.680 6.730 1,251,109 -0.05(-0.74%)
Mar 29, 2012 6.780 6.820 6.650 6.780 2,539,279 -0.03(-0.44%)
Mar 28, 2012 7.230 7.240 6.780 6.810 5,475,353 -0.47(-6.46%)
Mar 27, 2012 7.080 7.330 7.050 7.280 1,608,812 +0.15(+2.10%)
Mar 26, 2012 7.310 7.330 7.070 7.130 2,222,002 -0.30(-4.04%)
Mar 23, 2012 7.540 7.580 7.390 7.430 591,113 -0.02(-0.27%)
Mar 22, 2012 7.640 7.780 7.410 7.450 1,567,555 -0.27(-3.50%)
Mar 21, 2012 7.950 8.000 7.720 7.720 2,328,800 -0.28(-3.50%)
Mar 20, 2012 8.010 8.060 7.890 8.000 1,381,450 -0.13(-1.60%)
Mar 19, 2012 8.160 8.220 8.020 8.130 1,190,069 -0.02(-0.25%)
Mar 16, 2012 8.490 8.590 8.130 8.150 1,390,116 -0.31(-3.66%)
Mar 15, 2012 8.260 8.510 8.180 8.460 1,375,250 +0.25(+3.05%)
Mar 14, 2012 8.370 8.370 8.145 8.210 1,141,918 -0.13(-1.56%)
Mar 13, 2012 8.030 8.340 7.990 8.340 809,528 +0.43(+5.44%)
Mar 12, 2012 8.100 8.170 7.830 7.910 1,124,517 -0.20(-2.47%)
Mar 09, 2012 8.370 8.470 8.110 8.110 1,420,845 -0.33(-3.91%)
Mar 08, 2012 8.260 8.440 8.210 8.440 1,436,134 +0.43(+5.37%)
Mar 07, 2012 8.060 8.080 7.855 8.010 1,035,067 -0.06(-0.74%)
Mar 06, 2012 8.080 8.110 7.875 8.070 815,290 -0.26(-3.12%)
Mar 05, 2012 8.590 8.640 8.330 8.330 765,089 -0.09(-1.07%)
Mar 02, 2012 8.520 8.610 8.340 8.420 1,069,517 -0.09(-1.06%)
Mar 01, 2012 8.680 8.780 8.450 8.510 1,426,694 -0.28(-3.19%)
Feb 29, 2012 9.090 9.210 8.760 8.790 1,401,316 -0.25(-2.77%)
Feb 28, 2012 8.560 9.140 8.510 9.040 1,882,002 +0.56(+6.60%)
Feb 27, 2012 8.330 8.520 8.250 8.480 1,262,737 +0.05(+0.59%)
Feb 24, 2012 8.560 8.700 8.400 8.430 1,521,072 -0.07(-0.82%)
Feb 23, 2012 8.690 8.780 8.420 8.500 1,395,335 -0.12(-1.39%)
Feb 22, 2012 8.350 8.810 8.350 8.620 1,778,021 +0.18(+2.13%)
Feb 21, 2012 8.790 8.820 8.280 8.440 702,204 -0.41(-4.63%)
Feb 17, 2012 8.540 8.850 8.480 8.850 1,540,790 +0.32(+3.75%)
Feb 16, 2012 8.110 8.570 8.080 8.530 1,115,588 +0.20(+2.40%)
Feb 15, 2012 8.410 8.510 8.270 8.330 1,337,754 -0.07(-0.83%)
Feb 14, 2012 8.120 8.460 8.010 8.400 2,965,684 +0.39(+4.87%)
Feb 13, 2012 7.510 8.050 7.470 8.010 2,998,898 +0.73(+10.03%)
Feb 10, 2012 7.260 7.360 7.200 7.280 1,141,580 -0.19(-2.54%)
Feb 09, 2012 7.370 7.510 7.320 7.470 956,157 +0.12(+1.63%)
Feb 08, 2012 7.570 7.660 7.300 7.350 1,330,240 -0.24(-3.16%)
Feb 07, 2012 7.410 7.599 7.340 7.590 1,865,667 +0.18(+2.43%)
Feb 06, 2012 7.450 7.490 7.360 7.410 927,634 -0.23(-3.01%)
Feb 03, 2012 7.720 7.800 7.590 7.640 2,094,055 +0.17(+2.28%)
Feb 02, 2012 7.010 7.570 7.000 7.470 2,444,750 +0.44(+6.26%)
Feb 01, 2012 6.980 7.100 6.960 7.030 1,688,569 +0.13(+1.88%)
Jan 31, 2012 6.920 6.970 6.820 6.900 843,579 +0.03(+0.44%)
Jan 30, 2012 6.900 6.930 6.750 6.870 1,487,812 -0.22(-3.10%)
Jan 27, 2012 7.080 7.180 7.020 7.090 954,800 +0.01(+0.14%)
Jan 26, 2012 7.230 7.400 7.000 7.080 2,644,093 -0.24(-3.28%)
Jan 25, 2012 7.020 7.400 7.020 7.320 1,345,771 +0.36(+5.17%)
Jan 24, 2012 6.930 7.010 6.860 6.960 685,214 -0.10(-1.42%)
Jan 23, 2012 7.090 7.150 7.030 7.060 1,689,620 -0.02(-0.28%)
Jan 20, 2012 7.020 7.090 6.980 7.080 447,673 +0.06(+0.85%)
Jan 19, 2012 7.080 7.110 7.000 7.020 749,656 +0.03(+0.43%)
Jan 18, 2012 6.860 7.080 6.850 6.990 1,102,995 +0.16(+2.34%)
Jan 17, 2012 6.860 6.920 6.790 6.830 846,655 +0.02(+0.29%)
Jan 13, 2012 6.820 6.910 6.710 6.810 771,912 -0.22(-3.13%)
Jan 12, 2012 6.940 7.050 6.860 7.030 860,215 +0.08(+1.15%)
Jan 11, 2012 6.910 6.985 6.860 6.950 847,605 +0.09(+1.31%)
Jan 10, 2012 6.790 6.890 6.770 6.860 843,179 +0.24(+3.63%)
Jan 09, 2012 6.670 6.740 6.590 6.620 906,297 +0.12(+1.85%)
Jan 06, 2012 6.720 6.750 6.480 6.500 1,258,679 -0.19(-2.84%)
Jan 05, 2012 6.870 6.870 6.640 6.690 921,017 -0.20(-2.90%)
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