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 (%)
Dec 30, 2016 2.724 2.724 2.724 0 -0.13(-4.69%)
Dec 29, 2016 2.852 2.892 2.820 2.858 721,625 -0.08(-2.66%)
Dec 28, 2016 2.932 2.962 2.864 2.936 1,078,470 +0.12(+4.41%)
Dec 27, 2016 2.710 2.854 2.692 2.812 1,612,405 +0.29(+11.32%)
Dec 23, 2016 2.526 2.526 2.526 0 +0.21(+9.26%)
Dec 22, 2016 2.416 2.422 2.308 2.312 1,110,335 -0.09(-3.91%)
Dec 21, 2016 2.488 2.500 2.390 2.406 636,535 -0.08(-3.22%)
Dec 20, 2016 2.504 2.538 2.424 2.486 734,175 +0.01(+0.24%)
Dec 19, 2016 2.532 2.550 2.456 2.480 478,675 -0.05(-1.82%)
Dec 16, 2016 2.634 2.682 2.514 2.526 694,290 -0.11(-4.17%)
Dec 15, 2016 2.536 2.682 2.530 2.636 1,298,000 +0.09(+3.37%)
Dec 14, 2016 2.768 2.784 2.542 2.550 1,401,335 -0.15(-5.70%)
Dec 13, 2016 2.710 2.788 2.676 2.704 917,670 +0.07(+2.58%)
Dec 12, 2016 2.742 2.762 2.616 2.636 882,245 -0.19(-6.72%)
Dec 09, 2016 2.820 2.884 2.770 2.826 505,920 -0.01(-0.35%)
Dec 08, 2016 2.888 2.910 2.770 2.836 860,235 -0.05(-1.60%)
Dec 07, 2016 2.902 2.970 2.828 2.882 860,960 +0.02(+0.77%)
Dec 06, 2016 2.698 2.876 2.680 2.860 971,515 +0.09(+3.25%)
Dec 05, 2016 2.822 2.866 2.734 2.770 848,550 -0.06(-2.19%)
Dec 02, 2016 2.832 2.906 2.772 2.832 657,755 -0.03(-0.91%)
Dec 01, 2016 3.026 3.028 2.832 2.858 1,320,135 -0.26(-8.34%)
Nov 30, 2016 3.154 3.188 3.116 3.118 814,910 -0.10(-3.11%)
Nov 29, 2016 3.260 3.302 3.182 3.218 677,610 -0.06(-1.83%)
Nov 28, 2016 3.304 3.312 3.238 3.278 674,095 -0.02(-0.73%)
Nov 25, 2016 3.358 3.384 3.274 3.302 370,305 -0.18(-5.06%)
Nov 23, 2016 3.478 3.478 3.478 0 +0.03(+0.99%)
Nov 22, 2016 3.404 3.502 3.384 3.444 1,011,005 +0.15(+4.68%)
Nov 21, 2016 3.396 3.452 3.250 3.290 1,399,910 -0.05(-1.50%)
Nov 18, 2016 3.400 3.438 3.316 3.340 895,650 -0.07(-2.00%)
Nov 17, 2016 3.442 3.584 3.372 3.408 1,423,275 -0.05(-1.56%)
Nov 16, 2016 3.588 3.654 3.370 3.462 2,159,990 +0.09(+2.55%)
Nov 15, 2016 3.232 3.418 3.232 3.376 1,347,035 +0.13(+3.88%)
Nov 14, 2016 3.246 3.282 3.116 3.250 1,270,460 -0.05(-1.63%)
Nov 11, 2016 3.318 3.442 2.974 3.304 4,267,725 -0.38(-10.27%)
Nov 10, 2016 3.922 3.932 3.562 3.682 3,121,660 -0.81(-18.07%)
Nov 09, 2016 4.560 4.744 4.477 4.494 939,860 -0.35(-7.19%)
Nov 08, 2016 4.832 5.080 4.814 4.842 906,820 -0.07(-1.34%)
Nov 07, 2016 4.808 5.002 4.798 4.908 1,324,730 +0.58(+13.51%)
Nov 04, 2016 4.322 4.519 4.284 4.324 707,315 -0.09(-1.95%)
Nov 03, 2016 4.538 4.656 4.396 4.410 666,245 -0.04(-0.99%)
Nov 02, 2016 4.608 4.647 4.415 4.454 960,425 -0.16(-3.47%)
Nov 01, 2016 4.952 4.952 4.514 4.614 922,740 -0.31(-6.22%)
Oct 31, 2016 4.974 4.974 4.782 4.920 541,385 -0.05(-1.01%)
Oct 28, 2016 5.016 5.076 4.888 4.970 657,150 -0.05(-1.07%)
Oct 27, 2016 5.160 5.172 5.010 5.024 454,700 -0.07(-1.30%)
Oct 26, 2016 5.062 5.190 5.050 5.090 442,620 -0.10(-1.89%)
Oct 25, 2016 5.028 5.296 5.028 5.188 785,540 -0.16(-3.06%)
Oct 24, 2016 5.258 5.416 5.236 5.352 1,087,255 +0.22(+4.33%)
Oct 21, 2016 5.104 5.240 5.084 5.130 1,289,850 +0.15(+2.97%)
Oct 20, 2016 4.718 4.998 4.700 4.982 1,876,740 +0.19(+4.01%)
Oct 19, 2016 4.606 5.094 4.582 4.790 2,176,580 +0.16(+3.41%)
Oct 18, 2016 4.600 4.666 4.600 4.632 773,500 +0.12(+2.57%)
Oct 17, 2016 4.510 4.574 4.410 4.516 572,290 -0.03(-0.62%)
Oct 14, 2016 4.350 4.566 4.244 4.544 1,615,525 +0.30(+7.02%)
Oct 13, 2016 4.022 4.288 3.996 4.246 1,075,505 +0.17(+4.12%)
Oct 12, 2016 4.190 4.192 3.986 4.078 336,935 -0.09(-2.07%)
Oct 11, 2016 4.244 4.252 4.106 4.164 540,940 -0.14(-3.34%)
Oct 10, 2016 4.310 4.340 4.276 4.308 466,445 +0.10(+2.43%)
Oct 07, 2016 4.266 4.276 4.158 4.206 677,785 +0.05(+1.11%)
Oct 06, 2016 4.094 4.165 4.044 4.160 447,985 +0.04(+0.87%)
Oct 05, 2016 4.104 4.184 4.074 4.124 643,590 +0.11(+2.69%)
Oct 04, 2016 4.068 4.112 3.924 4.016 751,290 +0.08(+2.14%)
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.