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, 2018 5.520 5.520 5.520 0 +0.27(+5.14%)
Aug 30, 2018 5.290 5.300 5.100 5.250 504,007 -0.18(-3.31%)
Aug 29, 2018 5.130 5.520 5.130 5.430 710,289 +0.30(+5.85%)
Aug 28, 2018 5.240 5.260 5.041 5.130 829,619 -0.12(-2.29%)
Aug 27, 2018 5.130 5.330 5.060 5.250 797,579 +0.13(+2.54%)
Aug 24, 2018 5.340 5.360 5.030 5.120 937,400 -0.07(-1.35%)
Aug 23, 2018 5.640 5.690 5.170 5.190 832,639 -0.41(-7.32%)
Aug 22, 2018 5.320 5.630 5.300 5.600 1,317,417 +0.00(+0.00%)
Aug 21, 2018 6.110 6.120 5.500 5.600 1,659,522 -0.57(-9.24%)
Aug 20, 2018 6.210 6.280 6.055 6.170 364,206 +0.00(+0.00%)
Aug 17, 2018 6.230 6.270 6.090 6.170 438,200 -0.13(-2.06%)
Aug 16, 2018 6.690 6.700 6.300 6.300 883,391 -0.09(-1.41%)
Aug 15, 2018 6.230 6.450 6.140 6.390 1,059,478 +0.00(+0.00%)
Aug 14, 2018 6.410 6.470 6.210 6.390 945,180 +0.13(+2.08%)
Aug 13, 2018 6.060 6.280 5.980 6.260 1,634,901 -0.01(-0.16%)
Aug 10, 2018 6.540 6.540 6.200 6.270 594,300 -0.54(-7.93%)
Aug 09, 2018 7.020 7.070 6.660 6.810 1,358,846 -0.22(-3.13%)
Aug 08, 2018 7.430 7.460 6.995 7.030 954,962 -0.32(-4.35%)
Aug 07, 2018 7.790 7.850 7.320 7.350 802,333 -0.31(-4.05%)
Aug 06, 2018 7.840 7.870 7.620 7.660 662,170 -0.14(-1.79%)
Aug 03, 2018 7.360 7.820 7.320 7.800 793,300 +0.69(+9.70%)
Aug 02, 2018 7.110 7.450 6.965 7.110 1,032,602 -0.08(-1.11%)
Aug 01, 2018 7.170 7.370 7.020 7.190 621,494 -0.14(-1.91%)
Jul 31, 2018 7.590 7.630 7.240 7.330 896,396 -0.41(-5.30%)
Jul 30, 2018 7.960 8.000 7.650 7.740 570,983 -0.18(-2.27%)
Jul 27, 2018 7.900 8.000 7.845 7.920 408,700 +0.12(+1.54%)
Jul 26, 2018 7.880 7.910 7.660 7.800 590,488 -0.09(-1.14%)
Jul 25, 2018 7.580 7.960 7.574 7.890 1,270,182 +0.50(+6.77%)
Jul 24, 2018 7.360 7.520 7.310 7.390 1,135,600 +0.20(+2.78%)
Jul 23, 2018 7.120 7.200 6.960 7.190 638,389 +0.10(+1.41%)
Jul 20, 2018 7.190 7.380 7.070 7.090 1,560,060 +0.53(+8.08%)
Jul 19, 2018 6.540 6.624 6.390 6.560 781,041 -0.26(-3.81%)
Jul 18, 2018 6.860 6.860 6.660 6.820 672,655 +0.14(+2.10%)
Jul 17, 2018 6.700 7.050 6.610 6.680 2,446,700 +0.30(+4.70%)
Jul 16, 2018 6.050 6.430 6.010 6.380 1,361,294 +0.54(+9.25%)
Jul 13, 2018 5.660 5.860 5.630 5.840 360,598 +0.19(+3.36%)
Jul 12, 2018 5.590 5.730 5.540 5.650 414,720 +0.20(+3.67%)
Jul 11, 2018 5.590 5.720 5.450 5.450 314,766 -0.28(-4.89%)
Jul 10, 2018 5.740 5.810 5.550 5.730 373,894 +0.01(+0.17%)
Jul 09, 2018 5.790 5.810 5.500 5.720 371,791 -0.04(-0.69%)
Jul 06, 2018 5.450 5.770 5.430 5.760 496,841 +0.39(+7.26%)
Jul 05, 2018 5.460 5.460 5.200 5.370 309,648 -0.01(-0.19%)
Jul 03, 2018 5.380 5.380 5.380 0 +0.24(+4.67%)
Jul 02, 2018 5.210 5.220 5.080 5.140 409,199 -0.20(-3.75%)
Jun 29, 2018 5.540 5.560 5.275 5.340 599,921 -0.12(-2.20%)
Jun 28, 2018 5.240 5.575 5.240 5.460 796,620 +0.31(+6.02%)
Jun 27, 2018 5.390 5.390 5.060 5.150 1,035,890 -0.35(-6.36%)
Jun 26, 2018 5.550 5.570 5.400 5.500 697,047 -0.12(-2.14%)
Jun 25, 2018 5.860 5.920 5.520 5.620 584,212 -0.20(-3.44%)
Jun 22, 2018 6.040 6.060 5.750 5.820 665,185 -0.25(-4.12%)
Jun 21, 2018 6.190 6.190 5.930 6.070 510,621 -0.12(-1.94%)
Jun 20, 2018 6.440 6.590 6.170 6.190 682,861 -0.07(-1.12%)
Jun 19, 2018 5.830 6.460 5.755 6.260 783,057 +0.33(+5.56%)
Jun 18, 2018 5.990 6.060 5.865 5.930 533,245 -0.24(-3.89%)
Jun 15, 2018 6.245 5.950 6.170 603,530 -0.12(-1.91%)
Jun 14, 2018 6.810 6.890 6.270 6.290 564,354 -0.42(-6.26%)
Jun 13, 2018 6.690 6.870 6.490 6.710 798,895 +0.15(+2.29%)
Jun 12, 2018 6.600 6.760 6.440 6.560 600,465 +0.01(+0.15%)
Jun 11, 2018 6.860 6.940 6.480 6.550 812,087 +0.02(+0.31%)
Jun 08, 2018 6.470 6.630 6.077 6.530 810,178 +0.30(+4.82%)
Jun 07, 2018 6.400 6.440 5.842 6.230 1,378,175 -0.47(-7.01%)
Jun 06, 2018 6.650 6.700 832,540 -0.36(-5.10%)
Jun 05, 2018 7.380 7.440 7.014 7.060 687,240 -0.51(-6.74%)
Jun 04, 2018 7.160 7.640 7.160 7.570 630,349 +0.59(+8.45%)
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.