GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
5.990 USD  -0.230 (-3.70%)
Streaming Delayed Price  /  Updated: 11:28 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 4.140 4.200 3.950 3.950 5,376,935 -0.20(-4.82%)
May 30, 2012 4.270 4.290 4.140 4.150 1,228,935 -0.28(-6.32%)
May 29, 2012 4.440 4.520 4.300 4.430 1,127,153 +0.18(+4.24%)
May 25, 2012 4.190 4.340 4.150 4.250 2,301,968 +0.08(+1.92%)
May 24, 2012 4.400 4.400 4.100 4.170 2,004,720 -0.22(-5.01%)
May 23, 2012 4.460 4.480 4.250 4.390 2,782,857 -0.10(-2.23%)
May 22, 2012 4.800 4.800 4.470 4.490 2,241,767 -0.41(-8.37%)
May 21, 2012 4.840 4.910 4.790 4.900 986,648 +0.05(+1.03%)
May 18, 2012 4.760 4.890 4.620 4.850 2,348,231 +0.04(+0.83%)
May 17, 2012 4.860 4.930 4.700 4.810 3,049,756 +0.05(+1.05%)
May 16, 2012 4.880 4.930 4.650 4.760 1,511,873 +0.05(+1.06%)
May 15, 2012 4.830 4.850 4.630 4.710 943,034 -0.08(-1.67%)
May 14, 2012 5.065 5.100 4.760 4.790 1,540,631 -0.44(-8.41%)
May 11, 2012 5.150 5.310 5.110 5.230 751,608 +0.08(+1.55%)
May 10, 2012 5.200 5.230 5.110 5.150 1,039,680 -0.02(-0.39%)
May 09, 2012 5.330 5.370 5.140 5.170 2,004,577 -0.38(-6.85%)
May 08, 2012 5.580 5.610 5.480 5.550 1,970,312 -0.14(-2.46%)
May 07, 2012 5.410 5.740 5.390 5.690 1,368,607 +0.22(+4.02%)
May 04, 2012 5.310 5.510 5.290 5.470 2,605,587 +0.24(+4.59%)
May 03, 2012 5.310 5.320 5.190 5.230 629,353 -0.05(-0.95%)
May 02, 2012 5.240 5.300 5.170 5.280 1,016,550 +0.04(+0.76%)
May 01, 2012 5.250 5.340 5.190 5.240 651,607 -0.06(-1.13%)
Apr 30, 2012 5.430 5.440 5.270 5.300 734,008 -0.10(-1.85%)
Apr 27, 2012 5.540 5.570 5.370 5.400 943,134 -0.10(-1.82%)
Apr 26, 2012 5.340 5.510 5.210 5.500 1,502,764 +0.11(+2.04%)
Apr 25, 2012 5.510 5.540 5.310 5.390 783,331 -0.04(-0.74%)
Apr 24, 2012 5.340 5.480 5.290 5.430 1,498,630 +0.23(+4.42%)
Apr 23, 2012 5.360 5.360 5.170 5.200 1,300,386 -0.29(-5.28%)
Apr 20, 2012 5.580 5.590 5.450 5.490 1,061,814 -0.02(-0.36%)
Apr 19, 2012 5.660 5.710 5.460 5.510 1,188,483 -0.08(-1.43%)
Apr 18, 2012 5.880 5.930 5.590 5.590 2,544,225 -0.46(-7.60%)
Apr 17, 2012 5.930 6.130 5.900 6.050 3,117,161 +0.48(+8.62%)
Apr 16, 2012 5.760 5.810 5.550 5.570 1,439,583 -0.21(-3.63%)
Apr 13, 2012 6.000 6.030 5.740 5.780 823,799 -0.20(-3.34%)
Apr 12, 2012 5.950 6.020 5.900 5.980 885,984 +0.10(+1.70%)
Apr 11, 2012 6.110 6.140 5.860 5.880 1,318,930 -0.18(-2.97%)
Apr 10, 2012 6.100 6.180 6.030 6.060 3,450,002 -0.04(-0.66%)
Apr 09, 2012 6.090 6.160 6.040 6.100 1,162,326 -0.09(-1.45%)
Apr 05, 2012 6.250 6.310 6.130 6.190 1,344,289 -0.08(-1.28%)
Apr 04, 2012 6.250 6.360 6.210 6.270 1,872,614 -0.25(-3.83%)
Apr 03, 2012 6.630 6.680 6.455 6.520 1,828,477 -0.10(-1.51%)
Apr 02, 2012 6.730 6.790 6.600 6.620 3,390,389 -0.11(-1.63%)
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%)
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