GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
5.590 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.700 4.881 4.700 4.800 1,588,637 +0.10(+2.13%)
Aug 30, 2012 4.700 4.790 4.630 4.700 1,293,002 -0.05(-1.05%)
Aug 29, 2012 4.940 4.950 4.710 4.750 1,370,930 -0.33(-6.50%)
Aug 27, 2012 4.930 5.080 4.882 5.080 1,100,158 +0.02(+0.40%)
Aug 24, 2012 5.070 5.140 4.915 5.060 939,220 +0.03(+0.60%)
Aug 23, 2012 5.240 5.280 4.950 5.030 1,301,631 -0.23(-4.37%)
Aug 22, 2012 5.070 5.370 5.020 5.260 1,634,013 +0.26(+5.20%)
Aug 21, 2012 5.020 5.080 5.000 5.000 994,960 +0.04(+0.81%)
Aug 20, 2012 4.900 5.010 4.880 4.960 1,195,670 +0.15(+3.12%)
Aug 17, 2012 5.080 5.120 4.810 4.810 3,240,464 -0.25(-4.94%)
Aug 16, 2012 4.900 5.130 4.800 5.060 1,032,557 +0.22(+4.55%)
Aug 15, 2012 4.760 4.930 4.670 4.840 1,083,517 +0.08(+1.68%)
Aug 14, 2012 5.230 5.330 4.680 4.760 5,076,829 -0.69(-12.66%)
Aug 13, 2012 5.290 5.460 5.240 5.450 1,147,274 +0.10(+1.87%)
Aug 11, 2012 5.320 5.400 5.150 5.350 1,913,057 +0.00(+0.00%)
Aug 10, 2012 5.320 5.400 5.150 5.350 1,913,057 +0.12(+2.29%)
Aug 09, 2012 4.940 5.290 4.930 5.230 2,321,319 +0.21(+4.18%)
Aug 08, 2012 4.700 5.040 4.700 5.020 2,773,352 +0.32(+6.81%)
Aug 07, 2012 4.920 4.920 4.660 4.700 1,106,010 -0.16(-3.29%)
Aug 06, 2012 4.590 4.910 4.560 4.860 1,122,359 +0.27(+5.88%)
Aug 03, 2012 4.530 4.600 4.510 4.590 1,039,393 +0.22(+5.03%)
Aug 02, 2012 4.315 4.470 4.280 4.370 1,090,799 -0.08(-1.80%)
Aug 01, 2012 4.700 4.750 4.430 4.450 2,196,755 -0.21(-4.51%)
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%)
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