GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
1.670 USD  -0.010 (-0.60%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.700 1.710 1.620 1.670 664,624 -0.01(-0.60%)
Jul 30, 2015 1.690 1.720 1.680 1.680 692,801 -0.03(-1.75%)
Jul 29, 2015 1.730 1.755 1.700 1.710 541,070 -0.01(-0.58%)
Jul 28, 2015 1.800 1.820 1.660 1.720 1,323,719 -0.08(-4.44%)
Jul 27, 2015 1.650 1.900 1.610 1.800 1,207,865 +0.15(+9.09%)
Jul 24, 2015 1.670 1.690 1.640 1.650 657,304 -0.03(-1.79%)
Jul 23, 2015 1.750 1.770 1.660 1.680 2,076,419 -0.13(-7.18%)
Jul 22, 2015 1.930 1.930 1.800 1.810 1,609,444 -0.14(-7.18%)
Jul 21, 2015 1.980 1.995 1.880 1.950 2,138,540 +0.04(+2.09%)
Jul 20, 2015 2.050 2.050 1.900 1.910 1,946,916 -0.15(-7.28%)
Jul 17, 2015 2.200 2.200 1.990 2.060 1,800,520 -0.13(-5.94%)
Jul 16, 2015 2.200 2.250 2.180 2.190 2,030,994 -0.04(-1.79%)
Jul 15, 2015 2.200 2.250 2.135 2.230 3,510,434 +0.02(+0.90%)
Jul 14, 2015 2.230 2.245 2.120 2.210 4,968,627 +0.01(+0.45%)
Jul 13, 2015 2.040 2.250 2.040 2.200 4,051,497 +0.29(+15.18%)
Jul 10, 2015 1.960 1.960 1.890 1.910 1,565,578 +0.07(+3.80%)
Jul 09, 2015 1.930 1.940 1.840 1.840 935,594 -0.07(-3.66%)
Jul 08, 2015 1.920 1.940 1.882 1.910 979,000 -0.04(-2.05%)
Jul 07, 2015 2.040 2.050 1.890 1.950 2,506,454 -0.11(-5.34%)
Jul 06, 2015 2.120 2.180 2.020 2.060 1,746,868 -0.14(-6.36%)
Jul 02, 2015 2.200 2.200 2.200 0 -0.08(-3.51%)
Jul 01, 2015 2.400 2.400 2.250 2.280 691,372 -0.09(-3.80%)
Jun 30, 2015 2.400 2.410 2.370 2.370 388,875 +0.01(+0.42%)
Jun 29, 2015 2.430 2.440 2.350 2.360 1,438,541 -0.11(-4.45%)
Jun 26, 2015 2.420 2.500 2.380 2.470 1,546,689 +0.04(+1.65%)
Jun 25, 2015 2.505 2.540 2.420 2.430 1,330,272 -0.08(-3.19%)
Jun 24, 2015 2.500 2.530 2.490 2.510 863,335 +0.00(+0.00%)
Jun 23, 2015 2.500 2.520 2.490 2.510 989,635 +0.01(+0.40%)
Jun 22, 2015 2.530 2.560 2.490 2.500 931,870 +0.00(+0.00%)
Jun 19, 2015 2.500 2.520 2.470 2.500 1,296,815 +0.00(+0.00%)
Jun 18, 2015 2.500 2.540 2.500 2.500 708,315 +0.00(+0.00%)
Jun 17, 2015 2.510 2.530 2.490 2.500 1,412,040 -0.01(-0.40%)
Jun 16, 2015 2.500 2.540 2.500 2.510 893,734 +0.00(+0.00%)
Jun 15, 2015 2.480 2.530 2.475 2.510 749,675 +0.00(+0.00%)
Jun 12, 2015 2.470 2.520 2.460 2.510 1,160,379 +0.04(+1.62%)
Jun 11, 2015 2.440 2.490 2.405 2.470 1,025,070 +0.02(+0.82%)
Jun 10, 2015 2.460 2.525 2.450 2.450 959,952 +0.01(+0.41%)
Jun 09, 2015 2.450 2.490 2.420 2.440 1,211,890 -0.01(-0.41%)
Jun 08, 2015 2.520 2.600 2.420 2.450 2,715,576 -0.06(-2.39%)
Jun 05, 2015 2.470 2.510 2.450 2.510 962,428 -0.01(-0.40%)
Jun 04, 2015 2.500 2.550 2.500 2.520 675,310 +0.01(+0.40%)
Jun 03, 2015 2.500 2.530 2.490 2.510 337,791 -0.03(-1.18%)
Jun 02, 2015 2.480 2.560 2.480 2.540 1,231,311 +0.06(+2.42%)
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