GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
4.620 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.750 5.820 5.640 5.740 1,375,898 -0.05(-0.86%)
Sep 27, 2012 5.810 5.865 5.650 5.790 1,160,936 +0.01(+0.17%)
Sep 26, 2012 5.780 5.850 5.580 5.780 1,154,748 +0.00(+0.00%)
Sep 25, 2012 5.900 5.980 5.740 5.780 1,373,937 -0.16(-2.69%)
Sep 24, 2012 5.710 5.940 5.620 5.940 2,644,173 +0.35(+6.26%)
Sep 21, 2012 5.630 5.660 5.480 5.590 2,584,260 -0.01(-0.18%)
Sep 20, 2012 5.580 5.620 5.530 5.600 1,227,187 +0.04(+0.72%)
Sep 19, 2012 5.520 5.650 5.470 5.560 954,730 +0.17(+3.15%)
Sep 18, 2012 5.410 5.415 5.180 5.390 2,026,115 -0.03(-0.55%)
Sep 17, 2012 5.630 5.670 5.320 5.420 1,107,584 -0.18(-3.21%)
Sep 14, 2012 5.570 5.750 5.525 5.600 2,175,226 +0.01(+0.18%)
Sep 13, 2012 5.380 5.710 5.260 5.590 2,690,118 +0.23(+4.29%)
Sep 12, 2012 5.200 5.410 5.130 5.360 1,492,317 +0.23(+4.48%)
Sep 11, 2012 5.020 5.160 5.000 5.130 1,490,661 +0.17(+3.43%)
Sep 10, 2012 5.040 5.200 4.860 4.960 2,487,842 +0.01(+0.20%)
Sep 07, 2012 4.780 5.000 4.660 4.950 1,927,076 +0.33(+7.14%)
Sep 06, 2012 4.530 4.660 4.490 4.620 1,435,590 +0.13(+2.90%)
Sep 05, 2012 4.600 4.620 4.370 4.490 898,656 -0.03(-0.66%)
Sep 04, 2012 4.670 4.700 4.440 4.520 2,293,730 -0.28(-5.83%)
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%)
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