GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
5.230 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.860 4.870 4.630 4.660 1,359,948 -0.20(-4.12%)
Jul 30, 2012 4.650 4.910 4.590 4.860 1,243,907 +0.18(+3.85%)
Jul 27, 2012 4.320 4.710 4.300 4.680 1,844,298 +0.41(+9.60%)
Jul 26, 2012 4.130 4.280 4.055 4.270 862,365 +0.25(+6.22%)
Jul 25, 2012 4.090 4.100 3.990 4.020 669,689 +0.01(+0.25%)
Jul 24, 2012 4.140 4.160 4.000 4.010 1,191,854 -0.13(-3.14%)
Jul 23, 2012 4.190 4.240 4.100 4.140 918,090 -0.26(-5.91%)
Jul 20, 2012 4.590 4.630 4.380 4.400 1,470,169 -0.24(-5.17%)
Jul 19, 2012 4.520 4.720 4.480 4.640 1,340,635 +0.23(+5.22%)
Jul 18, 2012 4.300 4.450 4.290 4.410 860,255 +0.08(+1.85%)
Jul 17, 2012 4.140 4.330 4.140 4.330 2,409,392 +0.21(+5.10%)
Jul 16, 2012 4.300 4.300 4.110 4.120 1,104,600 -0.14(-3.29%)
Jul 14, 2012 4.310 4.320 4.180 4.260 842,446 +0.00(+0.00%)
Jul 13, 2012 4.310 4.320 4.180 4.260 840,459 +0.03(+0.71%)
Jul 12, 2012 4.060 4.270 4.010 4.230 874,628 +0.13(+3.17%)
Jul 11, 2012 4.040 4.190 4.030 4.100 1,010,480 +0.06(+1.49%)
Jul 10, 2012 4.160 4.200 4.000 4.040 1,057,476 -0.06(-1.46%)
Jul 09, 2012 4.180 4.190 4.050 4.100 677,902 +0.02(+0.49%)
Jul 06, 2012 4.200 4.200 4.030 4.080 1,381,428 -0.13(-3.09%)
Jul 05, 2012 4.390 4.460 4.160 4.210 1,228,047 -0.30(-6.65%)
Jul 03, 2012 4.500 4.590 4.470 4.510 310,104 +0.04(+0.89%)
Jul 02, 2012 4.490 4.550 4.450 4.470 465,002 +0.05(+1.13%)
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%)
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