GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
4.500 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 4.570 4.600 4.395 4.420 854,123 +0.01(+0.23%)
Jun 29, 2012 4.570 4.600 4.395 4.410 924,021 +0.07(+1.61%)
Jun 28, 2012 4.270 4.350 4.200 4.340 743,659 +0.03(+0.70%)
Jun 27, 2012 4.500 4.540 4.260 4.310 1,420,262 -0.25(-5.48%)
Jun 26, 2012 4.690 4.810 4.550 4.560 970,085 -0.21(-4.40%)
Jun 25, 2012 4.690 4.820 4.640 4.770 723,548 -0.02(-0.42%)
Jun 22, 2012 4.800 4.950 4.760 4.790 1,086,123 +0.04(+0.84%)
Jun 21, 2012 4.950 5.010 4.730 4.750 1,686,349 -0.26(-5.19%)
Jun 20, 2012 4.810 5.040 4.725 5.010 3,042,750 +0.22(+4.59%)
Jun 19, 2012 4.650 4.905 4.650 4.790 2,192,845 +0.19(+4.13%)
Jun 18, 2012 4.660 4.700 4.560 4.600 1,236,024 -0.11(-2.34%)
Jun 15, 2012 4.350 4.720 4.350 4.710 2,667,755 +0.43(+10.05%)
Jun 14, 2012 4.050 4.390 4.050 4.280 2,072,006 +0.23(+5.68%)
Jun 13, 2012 4.000 4.130 3.990 4.050 1,919,743 +0.00(+0.00%)
Jun 12, 2012 4.100 4.130 3.940 4.050 1,950,584 +0.13(+3.32%)
Jun 11, 2012 3.970 4.020 3.890 3.920 1,626,250 +0.03(+0.77%)
Jun 08, 2012 3.860 3.970 3.830 3.890 1,386,021 -0.01(-0.26%)
Jun 07, 2012 4.010 4.020 3.900 3.900 748,544 +0.01(+0.26%)
Jun 06, 2012 3.840 3.970 3.770 3.890 1,462,999 +0.02(+0.52%)
Jun 05, 2012 3.990 4.050 3.830 3.870 999,719 -0.11(-2.76%)
Jun 04, 2012 4.030 4.050 3.910 3.980 1,459,400 -0.02(-0.50%)
Jun 02, 2012 3.895 4.110 3.890 4.000 2,609,581 +0.00(+0.00%)
Jun 01, 2012 3.895 4.110 3.890 4.000 2,609,581 +0.05(+1.27%)
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%)
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