GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
1.100 USD  +0.030 (+2.80%)
Streaming Delayed Price  /  Updated: 2:47 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 1.130 1.180 1.060 1.070 951,687 -0.11(-9.32%)
Aug 31, 2015 1.170 1.220 1.160 1.180 539,734 -0.05(-4.07%)
Aug 28, 2015 1.290 1.320 1.210 1.230 509,211 -0.07(-5.38%)
Aug 27, 2015 1.220 1.310 1.210 1.300 889,772 +0.12(+10.17%)
Aug 26, 2015 1.160 1.190 1.120 1.180 470,806 +0.03(+2.61%)
Aug 25, 2015 1.150 1.160 1.110 1.150 1,486,891 +0.05(+4.55%)
Aug 24, 2015 1.090 1.190 1.070 1.100 2,227,301 -0.15(-12.00%)
Aug 21, 2015 1.210 1.290 1.210 1.250 968,878 +0.01(+0.81%)
Aug 20, 2015 1.255 1.280 1.200 1.240 551,501 -0.01(-0.80%)
Aug 19, 2015 1.340 1.360 1.210 1.250 1,065,681 -0.10(-7.41%)
Aug 18, 2015 1.400 1.400 1.299 1.350 1,053,285 -0.05(-3.57%)
Aug 17, 2015 1.440 1.450 1.390 1.400 865,406 -0.01(-0.71%)
Aug 14, 2015 1.530 1.540 1.410 1.410 1,386,404 -0.15(-9.62%)
Aug 13, 2015 1.580 1.600 1.540 1.560 849,706 -0.01(-0.64%)
Aug 12, 2015 1.580 1.600 1.515 1.570 683,482 -0.01(-0.63%)
Aug 11, 2015 1.510 1.655 1.493 1.580 1,616,495 +0.06(+3.95%)
Aug 10, 2015 1.510 1.530 1.480 1.520 542,498 +0.01(+0.66%)
Aug 07, 2015 1.580 1.580 1.510 1.510 878,034 -0.08(-5.03%)
Aug 06, 2015 1.620 1.630 1.550 1.590 705,201 -0.04(-2.45%)
Aug 05, 2015 1.620 1.700 1.620 1.630 775,661 +0.01(+0.62%)
Aug 04, 2015 1.660 1.670 1.615 1.620 464,622 -0.05(-2.99%)
Aug 03, 2015 1.640 1.670 1.630 1.670 534,378 +0.00(+0.00%)
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%)
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