Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gol Linhas Aereas Inteligentes S.A. ADR (NY: GOL )

2.715 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.904 3.954 3.816 3.904 397,605 +0.00(+0.00%)
Aug 30, 2016 3.878 3.910 3.798 3.904 1,000,175 +0.02(+0.62%)
Aug 29, 2016 3.804 3.944 3.796 3.880 1,039,200 +0.10(+2.70%)
Aug 26, 2016 4.014 4.142 3.764 3.778 1,201,610 -0.09(-2.33%)
Aug 25, 2016 3.880 3.950 3.814 3.868 773,530 +0.04(+1.15%)
Aug 24, 2016 3.918 3.986 3.818 3.824 890,150 -0.20(-5.02%)
Aug 23, 2016 3.942 4.086 3.920 4.026 1,264,885 +0.18(+4.73%)
Aug 22, 2016 3.828 3.920 3.802 3.844 933,325 -0.20(-4.99%)
Aug 19, 2016 4.190 4.244 4.032 4.046 902,600 -0.17(-4.08%)
Aug 18, 2016 4.156 4.376 4.138 4.218 1,922,580 +0.23(+5.82%)
Aug 17, 2016 3.960 3.994 3.838 3.986 1,596,465 -0.09(-2.30%)
Aug 16, 2016 4.138 4.188 3.944 4.080 2,346,245 +0.15(+3.92%)
Aug 15, 2016 3.908 4.106 3.900 3.926 1,664,645 +0.09(+2.24%)
Aug 12, 2016 3.656 3.948 3.656 3.840 1,291,215 +0.18(+4.98%)
Aug 11, 2016 3.628 3.724 3.586 3.658 828,460 +0.06(+1.61%)
Aug 10, 2016 3.520 3.667 3.446 3.600 1,156,295 +0.13(+3.81%)
Aug 09, 2016 3.486 3.526 3.424 3.468 826,105 +0.05(+1.52%)
Aug 08, 2016 3.424 3.506 3.400 3.416 751,490 -0.12(-3.28%)
Aug 05, 2016 3.632 3.680 3.504 3.532 1,412,695 -0.01(-0.17%)
Aug 04, 2016 3.320 3.622 3.304 3.538 1,545,125 +0.25(+7.60%)
Aug 03, 2016 3.120 3.320 3.066 3.288 847,675 +0.10(+3.20%)
Aug 02, 2016 3.368 3.374 3.032 3.186 1,186,555 -0.11(-3.34%)
Aug 01, 2016 3.246 3.424 3.246 3.296 1,122,855 +0.14(+4.30%)
Jul 29, 2016 3.108 3.168 3.080 3.160 1,095,325 +0.16(+5.26%)
Jul 28, 2016 3.060 3.060 2.944 3.002 762,640 -0.10(-3.16%)
Jul 27, 2016 3.112 3.178 3.014 3.100 849,860 +0.02(+0.52%)
Jul 26, 2016 3.082 3.198 3.022 3.084 1,313,155 -0.20(-6.20%)
Jul 25, 2016 3.300 3.406 3.210 3.288 1,159,880 -0.10(-2.84%)
Jul 22, 2016 3.568 3.574 3.274 3.384 1,883,015 -0.09(-2.70%)
Jul 21, 2016 3.438 3.692 3.396 3.478 2,621,530 +0.11(+3.27%)
Jul 20, 2016 3.258 3.412 3.222 3.368 2,035,095 +0.18(+5.51%)
Jul 19, 2016 3.162 3.200 3.079 3.192 1,425,995 -0.02(-0.50%)
Jul 18, 2016 3.196 3.256 3.152 3.208 2,628,095 +0.22(+7.43%)
Jul 15, 2016 2.762 3.092 2.731 2.986 2,504,860 +0.25(+9.22%)
Jul 14, 2016 2.742 2.804 2.700 2.734 1,394,915 +0.09(+3.48%)
Jul 13, 2016 2.484 2.776 2.450 2.642 1,540,565 +0.12(+4.68%)
Jul 12, 2016 2.186 2.588 2.178 2.524 2,311,520 +0.42(+20.08%)
Jul 11, 2016 2.000 2.164 2.000 2.102 1,270,120 +0.09(+4.37%)
Jul 08, 2016 1.966 2.026 1.961 2.014 837,100 +0.06(+3.28%)
Jul 07, 2016 1.960 2.034 1.932 1.950 1,511,095 -0.03(-1.32%)
Jul 06, 2016 1.916 1.982 1.880 1.976 777,415 +0.04(+2.17%)
Jul 05, 2016 2.008 2.014 1.902 1.934 1,213,085 -0.18(-8.69%)
Jul 01, 2016 2.034 2.118 2.118 2.118 1,344,000 +0.00(+0.00%)
Jun 30, 2016 2.028 2.173 1.939 2.118 1,119,260 +0.03(+1.24%)
Jun 29, 2016 2.278 2.358 1.926 2.092 2,858,005 -0.12(-5.42%)
Jun 28, 2016 2.100 2.228 2.078 2.212 2,027,165 +0.31(+16.05%)
Jun 27, 2016 2.148 2.200 1.762 1.906 2,166,245 -0.23(-10.93%)
Jun 24, 2016 2.040 2.194 1.992 2.140 3,023,035 +0.12(+5.73%)
Jun 23, 2016 1.844 2.042 1.796 2.024 2,766,740 +0.25(+13.96%)
Jun 22, 2016 1.696 1.864 1.692 1.776 4,079,985 +0.15(+8.96%)
Jun 21, 2016 1.634 1.692 1.476 1.630 3,044,990 +0.06(+3.95%)
Jun 20, 2016 1.554 1.600 1.454 1.568 2,542,170 +0.07(+4.95%)
Jun 17, 2016 1.432 1.514 1.426 1.494 1,568,205 +0.09(+6.56%)
Jun 16, 2016 1.410 1.420 1.362 1.402 492,255 -0.03(-2.23%)
Jun 15, 2016 1.398 1.456 1.380 1.434 1,314,555 +0.06(+4.22%)
Jun 14, 2016 1.432 1.456 1.354 1.376 601,515 -0.06(-3.91%)
Jun 13, 2016 1.438 1.460 1.416 1.432 359,780 -0.05(-3.37%)
Jun 10, 2016 1.564 1.590 1.464 1.482 833,520 -0.16(-9.63%)
Jun 09, 2016 1.566 1.662 1.560 1.640 2,388,460 +0.14(+9.63%)
Jun 08, 2016 1.432 1.512 1.424 1.496 2,125,970 +0.11(+7.78%)
Jun 07, 2016 1.350 1.396 1.350 1.388 1,007,000 +0.04(+3.27%)
Jun 06, 2016 1.338 1.386 1.338 1.344 926,230 +0.03(+2.60%)
Jun 03, 2016 1.350 1.386 1.310 1.310 883,270 +0.01(+0.92%)
Jun 02, 2016 1.292 1.304 1.266 1.298 670,015 +0.00(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.