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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.370 8.620 8.193 8.530 729,143 -0.52(-5.75%)
Nov 29, 2017 9.290 9.309 8.850 9.050 610,160 -0.25(-2.69%)
Nov 28, 2017 9.320 9.530 9.180 9.300 464,161 +0.06(+0.65%)
Nov 27, 2017 8.910 9.370 8.840 9.240 719,209 +0.41(+4.64%)
Nov 24, 2017 9.090 9.090 8.800 8.830 202,683 -0.12(-1.34%)
Nov 22, 2017 8.830 9.080 8.614 8.950 390,268 +0.25(+2.87%)
Nov 21, 2017 8.800 9.040 8.700 8.700 531,380 +0.24(+2.79%)
Nov 20, 2017 8.388 8.580 8.312 8.464 199,152 +0.10(+1.15%)
Nov 17, 2017 8.052 8.384 8.048 8.368 345,107 +0.34(+4.29%)
Nov 16, 2017 7.888 8.084 7.860 8.024 372,475 +0.13(+1.67%)
Nov 15, 2017 7.784 7.904 7.596 7.892 407,717 +0.22(+2.92%)
Nov 14, 2017 7.796 7.836 7.588 7.668 423,697 -0.17(-2.19%)
Nov 13, 2017 7.828 8.040 7.716 7.840 813,380 -0.36(-4.39%)
Nov 10, 2017 8.192 8.380 8.100 8.200 351,105 -0.28(-3.30%)
Nov 09, 2017 8.484 8.684 8.316 8.480 642,505 -0.12(-1.40%)
Nov 08, 2017 8.160 8.648 7.980 8.600 1,050,085 +0.94(+12.21%)
Nov 07, 2017 8.000 8.000 7.460 7.664 970,882 -0.55(-6.67%)
Nov 06, 2017 8.072 8.304 8.032 8.212 987,167 +0.21(+2.65%)
Nov 03, 2017 8.388 8.388 7.692 8.000 879,440 -0.58(-6.80%)
Nov 02, 2017 8.440 8.588 8.272 8.584 252,582 +0.07(+0.80%)
Nov 01, 2017 8.424 8.664 8.392 8.516 385,350 +0.04(+0.52%)
Oct 31, 2017 8.632 8.740 8.428 8.472 531,642 -0.14(-1.67%)
Oct 30, 2017 8.968 9.176 8.452 8.616 622,917 -0.63(-6.83%)
Oct 27, 2017 8.960 9.300 8.960 9.248 350,065 +0.35(+3.96%)
Oct 26, 2017 9.268 9.400 8.872 8.896 382,635 -0.44(-4.75%)
Oct 25, 2017 9.588 9.624 9.116 9.340 499,677 -0.02(-0.17%)
Oct 24, 2017 9.140 9.404 8.868 9.356 457,202 +0.23(+2.50%)
Oct 23, 2017 9.452 9.460 9.100 9.128 619,392 -0.38(-4.04%)
Oct 20, 2017 9.512 9.620 9.376 9.512 463,087 +0.13(+1.36%)
Oct 19, 2017 9.360 9.408 9.208 9.384 329,987 -0.08(-0.89%)
Oct 18, 2017 9.416 9.492 9.260 9.468 527,315 +0.43(+4.78%)
Oct 17, 2017 9.072 9.094 8.880 9.036 338,725 -0.10(-1.09%)
Oct 16, 2017 9.480 9.480 9.021 9.136 584,600 -0.46(-4.83%)
Oct 13, 2017 9.712 9.912 9.552 9.600 385,092 -0.16(-1.60%)
Oct 12, 2017 9.724 9.836 9.680 9.756 167,800 -0.00(-0.04%)
Oct 11, 2017 9.852 9.900 9.392 9.760 892,782 +0.02(+0.16%)
Oct 10, 2017 9.888 9.888 9.576 9.744 406,940 +0.14(+1.50%)
Oct 09, 2017 9.876 9.960 9.420 9.600 526,997 -0.13(-1.36%)
Oct 06, 2017 9.400 9.844 9.232 9.732 666,805 +0.17(+1.80%)
Oct 05, 2017 9.452 9.812 9.308 9.560 676,582 +0.43(+4.73%)
Oct 04, 2017 9.324 9.500 8.952 9.128 530,777 -0.03(-0.31%)
Oct 03, 2017 8.736 9.265 8.736 9.156 537,492 +0.63(+7.36%)
Oct 02, 2017 8.428 8.616 8.372 8.528 614,242 +0.07(+0.85%)
Sep 29, 2017 8.256 8.500 8.224 8.456 882,340 +0.50(+6.28%)
Sep 28, 2017 8.000 8.044 7.835 7.956 393,700 -0.03(-0.40%)
Sep 27, 2017 8.152 8.248 7.772 7.988 774,432 -0.26(-3.20%)
Sep 26, 2017 8.444 8.728 8.220 8.252 819,232 -0.09(-1.10%)
Sep 25, 2017 8.840 8.840 8.140 8.344 707,115 -0.40(-4.53%)
Sep 22, 2017 9.180 9.336 8.696 8.740 529,802 -0.22(-2.46%)
Sep 21, 2017 8.540 9.848 8.148 8.960 2,809,030 +0.33(+3.85%)
Sep 20, 2017 8.852 8.864 8.520 8.628 334,860 -0.10(-1.15%)
Sep 19, 2017 8.876 8.954 8.660 8.728 380,530 -0.07(-0.82%)
Sep 18, 2017 8.828 8.976 8.652 8.800 463,580 +0.12(+1.34%)
Sep 15, 2017 8.780 8.800 8.584 8.684 600,202 +0.23(+2.70%)
Sep 14, 2017 8.196 8.564 8.136 8.456 699,347 +0.22(+2.62%)
Sep 13, 2017 7.968 8.288 7.968 8.240 301,732 +0.12(+1.43%)
Sep 12, 2017 8.176 8.384 8.076 8.124 471,807 -0.19(-2.31%)
Sep 11, 2017 8.284 8.376 8.256 8.316 350,552 +0.24(+2.92%)
Sep 08, 2017 8.260 8.348 7.936 8.080 381,562 -0.19(-2.32%)
Sep 07, 2017 8.252 8.372 8.236 8.272 335,987 +0.05(+0.63%)
Sep 06, 2017 8.248 8.356 8.072 8.220 1,037,045 +0.28(+3.53%)
Sep 05, 2017 7.748 7.992 7.668 7.940 912,357 +0.67(+9.25%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.