GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
2.200 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 2.260 2.320 2.200 2.200 1,123,165 -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%)
Jun 01, 2015 2.480 2.490 2.450 2.480 1,295,390 +0.01(+0.40%)
May 29, 2015 2.470 2.495 2.450 2.470 1,096,783 -0.01(-0.40%)
May 28, 2015 2.420 2.499 2.410 2.480 850,039 +0.03(+1.22%)
May 27, 2015 2.410 2.460 2.400 2.450 541,985 +0.01(+0.41%)
May 26, 2015 2.470 2.505 2.430 2.440 1,786,947 -0.08(-3.17%)
May 22, 2015 2.520 2.520 2.520 0 +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%)
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