GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
2.520 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.520 2.540 2.490 2.520 1,497,039 +0.00(+0.00%)
May 21, 2015 2.540 2.570 2.500 2.520 1,391,933 -0.02(-0.79%)
May 20, 2015 2.580 2.600 2.490 2.540 2,231,167 -0.02(-0.78%)
May 19, 2015 2.600 2.610 2.550 2.560 1,350,605 -0.07(-2.66%)
May 18, 2015 2.770 2.770 2.630 2.630 938,707 -0.16(-5.73%)
May 15, 2015 2.670 2.830 2.670 2.790 1,758,904 +0.11(+4.10%)
May 14, 2015 2.660 2.730 2.650 2.680 1,078,669 +0.06(+2.29%)
May 13, 2015 2.550 2.640 2.525 2.620 1,336,529 +0.06(+2.34%)
May 12, 2015 2.550 2.580 2.490 2.560 699,508 +0.02(+0.79%)
May 11, 2015 2.590 2.610 2.510 2.540 774,428 -0.07(-2.68%)
May 08, 2015 2.660 2.670 2.560 2.610 2,470,905 -0.02(-0.76%)
May 07, 2015 2.620 2.640 2.540 2.630 872,707 +0.01(+0.38%)
May 06, 2015 2.710 2.720 2.572 2.620 881,263 -0.06(-2.24%)
May 05, 2015 2.620 2.720 2.610 2.680 943,093 +0.08(+3.08%)
May 04, 2015 2.560 2.610 2.540 2.600 763,783 +0.02(+0.78%)
May 01, 2015 2.540 2.590 2.510 2.580 690,760 +0.04(+1.57%)
Apr 30, 2015 2.605 2.630 2.530 2.540 1,368,473 -0.10(-3.79%)
Apr 29, 2015 2.790 2.600 2.640 1,548,933 -0.12(-4.35%)
Apr 28, 2015 2.990 3.000 2.750 2.760 1,674,245 -0.18(-6.12%)
Apr 27, 2015 2.860 2.980 2.830 2.940 1,677,121 +0.12(+4.26%)
Apr 24, 2015 2.810 2.850 2.780 2.820 1,010,236 +0.07(+2.55%)
Apr 23, 2015 2.670 2.770 2.650 2.750 881,580 +0.08(+3.00%)
Apr 22, 2015 2.670 2.740 2.664 2.670 904,164 +0.04(+1.52%)
Apr 21, 2015 2.660 2.740 2.610 2.630 659,562 -0.03(-1.13%)
Apr 20, 2015 2.700 2.700 2.640 2.660 345,379 -0.02(-0.75%)
Apr 17, 2015 2.760 2.790 2.660 2.680 1,138,849 -0.13(-4.63%)
Apr 16, 2015 2.840 2.870 2.800 2.810 800,227 -0.01(-0.35%)
Apr 15, 2015 2.800 2.840 2.700 2.820 989,322 +0.03(+1.08%)
Apr 14, 2015 2.570 2.820 2.570 2.790 2,892,587 +0.26(+10.28%)
Apr 13, 2015 2.590 2.605 2.520 2.530 492,256 -0.06(-2.32%)
Apr 10, 2015 2.590 2.680 2.550 2.590 1,026,853 -0.03(-1.15%)
Apr 09, 2015 2.680 2.730 2.590 2.620 740,185 -0.06(-2.24%)
Apr 08, 2015 2.590 2.710 2.570 2.680 3,000,998 +0.14(+5.51%)
Apr 07, 2015 2.490 2.560 2.480 2.540 2,325,982 +0.05(+2.01%)
Apr 06, 2015 2.470 2.510 2.440 2.490 1,612,927 +0.09(+3.75%)
Apr 02, 2015 2.400 2.400 2.400 0 +0.09(+3.90%)
Apr 01, 2015 2.520 2.520 2.310 2.310 2,762,586 -0.12(-4.94%)
Mar 31, 2015 2.480 2.570 2.425 2.430 2,018,528 -0.10(-3.95%)
Mar 30, 2015 2.550 2.561 2.480 2.530 1,427,947 +0.00(+0.00%)
Mar 27, 2015 2.580 2.580 2.510 2.530 1,138,425 -0.06(-2.32%)
Mar 26, 2015 2.690 2.690 2.580 2.590 1,198,440 -0.12(-4.43%)
Mar 25, 2015 2.880 2.890 2.700 2.710 1,196,169 -0.14(-4.91%)
Mar 24, 2015 2.980 3.000 2.790 2.850 1,592,756 -0.09(-3.06%)
Mar 23, 2015 2.820 3.000 2.800 2.940 2,452,714 +0.19(+6.91%)
Mar 20, 2015 2.620 2.810 2.600 2.750 2,314,447 +0.21(+8.27%)
Mar 19, 2015 2.580 2.600 2.500 2.540 1,952,800 -0.08(-3.05%)
Mar 18, 2015 2.550 2.640 2.550 2.620 1,984,498 +0.05(+1.95%)
Mar 17, 2015 2.510 2.590 2.480 2.570 2,410,495 +0.04(+1.58%)
Mar 16, 2015 2.580 2.630 2.500 2.530 1,871,832 -0.02(-0.78%)
Mar 13, 2015 2.690 2.710 2.540 2.550 2,419,950 -0.19(-6.93%)
Mar 12, 2015 3.050 3.100 2.730 2.740 4,460,587 -0.26(-8.67%)
Mar 11, 2015 2.730 3.020 2.660 3.000 5,354,406 +0.19(+6.76%)
Mar 10, 2015 2.800 2.890 2.795 2.810 2,285,021 +0.01(+0.36%)
Mar 09, 2015 2.860 2.880 2.780 2.800 2,847,302 -0.19(-6.35%)
Mar 06, 2015 3.060 3.080 2.945 2.990 2,592,458 -0.12(-3.86%)
Mar 05, 2015 3.150 3.180 3.090 3.110 1,410,011 -0.11(-3.42%)
Mar 04, 2015 3.250 3.070 3.220 3,284,388 -0.08(-2.42%)
Mar 03, 2015 3.350 3.370 3.240 3.300 2,134,623 +0.04(+1.23%)
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