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 (%)
Apr 28, 2017 6.146 6.304 6.100 6.284 435,545 +0.09(+1.45%)
Apr 27, 2017 6.308 6.308 6.162 6.194 416,105 -0.05(-0.83%)
Apr 26, 2017 6.254 6.370 6.172 6.246 660,105 -0.12(-1.92%)
Apr 25, 2017 6.438 6.470 6.302 6.368 449,215 -0.11(-1.64%)
Apr 24, 2017 6.480 6.568 6.462 6.474 418,370 +0.24(+3.78%)
Apr 21, 2017 6.262 6.366 6.222 6.238 215,460 -0.04(-0.70%)
Apr 20, 2017 6.342 6.438 6.230 6.282 475,575 -0.00(-0.06%)
Apr 19, 2017 6.644 6.692 6.270 6.286 680,155 -0.25(-3.82%)
Apr 18, 2017 6.360 6.606 6.328 6.536 878,210 +0.12(+1.93%)
Apr 17, 2017 6.298 6.450 6.239 6.412 738,195 +0.23(+3.79%)
Apr 13, 2017 6.240 6.438 6.168 6.178 759,050 -0.13(-2.00%)
Apr 12, 2017 6.468 6.470 6.232 6.304 819,185 -0.28(-4.19%)
Apr 11, 2017 6.440 6.686 6.410 6.580 1,924,970 +0.44(+7.13%)
Apr 10, 2017 5.872 6.198 5.820 6.142 1,026,425 +0.27(+4.60%)
Apr 07, 2017 5.924 6.028 5.812 5.872 595,660 +0.01(+0.10%)
Apr 06, 2017 5.978 6.100 5.789 5.866 1,683,090 -0.10(-1.61%)
Apr 05, 2017 5.922 6.134 5.854 5.962 2,180,625 +0.30(+5.37%)
Apr 04, 2017 5.604 5.739 5.592 5.658 681,700 +0.13(+2.35%)
Apr 03, 2017 5.422 5.542 5.422 5.528 618,140 +0.23(+4.30%)
Mar 31, 2017 5.160 5.360 5.086 5.300 476,865 +0.11(+2.20%)
Mar 30, 2017 5.226 5.304 5.142 5.186 300,825 -0.06(-1.14%)
Mar 29, 2017 5.224 5.362 5.224 5.246 284,740 -0.01(-0.15%)
Mar 28, 2017 5.378 5.546 5.234 5.254 911,945 -0.06(-1.17%)
Mar 27, 2017 5.024 5.390 4.968 5.316 668,385 +0.21(+4.15%)
Mar 24, 2017 5.170 5.210 5.076 5.104 373,560 -0.07(-1.35%)
Mar 23, 2017 5.252 5.415 5.128 5.174 827,395 -0.13(-2.45%)
Mar 22, 2017 4.992 5.360 4.928 5.304 1,022,725 +0.22(+4.25%)
Mar 21, 2017 5.480 5.534 5.032 5.088 1,588,905 -0.46(-8.23%)
Mar 20, 2017 5.634 5.750 5.488 5.544 951,595 -0.23(-3.95%)
Mar 17, 2017 5.930 5.930 5.606 5.772 497,465 -0.03(-0.55%)
Mar 16, 2017 5.926 6.024 5.742 5.804 666,805 -0.12(-1.96%)
Mar 15, 2017 5.450 5.950 5.400 5.920 1,138,295 +0.51(+9.35%)
Mar 14, 2017 5.504 5.604 5.400 5.414 525,140 -0.12(-2.10%)
Mar 13, 2017 5.742 5.784 5.524 5.530 512,115 -0.16(-2.74%)
Mar 10, 2017 5.672 5.722 5.592 5.686 640,540 +0.28(+5.14%)
Mar 09, 2017 5.430 5.610 5.350 5.408 764,765 -0.12(-2.10%)
Mar 08, 2017 5.800 5.804 5.378 5.524 1,517,640 -0.42(-7.03%)
Mar 07, 2017 5.918 6.024 5.792 5.942 817,835 +0.15(+2.55%)
Mar 06, 2017 5.816 5.832 5.692 5.794 563,795 +0.02(+0.31%)
Mar 03, 2017 5.758 5.886 5.662 5.776 1,636,995 +0.07(+1.26%)
Mar 02, 2017 5.988 6.006 5.616 5.704 829,055 -0.26(-4.33%)
Mar 01, 2017 5.550 5.972 5.548 5.962 1,202,865 +0.41(+7.46%)
Feb 28, 2017 5.600 5.666 5.532 5.548 468,900 -0.09(-1.60%)
Feb 27, 2017 5.320 5.688 5.320 5.638 910,150 +0.21(+3.95%)
Feb 24, 2017 5.536 5.660 5.362 5.424 1,052,875 -0.34(-5.87%)
Feb 23, 2017 5.984 5.990 5.610 5.762 1,772,275 -0.10(-1.71%)
Feb 22, 2017 5.500 5.920 5.450 5.862 2,412,040 +0.33(+5.89%)
Feb 21, 2017 6.348 6.364 5.482 5.536 3,049,425 -0.17(-3.05%)
Feb 17, 2017 5.710 5.710 5.710 0 +0.47(+8.93%)
Feb 16, 2017 5.334 5.414 5.208 5.242 1,568,955 +0.18(+3.47%)
Feb 15, 2017 5.002 5.110 5.002 5.066 1,550,130 +0.35(+7.33%)
Feb 14, 2017 4.520 4.787 4.428 4.720 1,056,330 +0.16(+3.60%)
Feb 13, 2017 4.554 4.610 4.494 4.556 630,535 +0.10(+2.29%)
Feb 10, 2017 4.416 4.492 4.400 4.454 1,254,130 +0.22(+5.15%)
Feb 09, 2017 4.138 4.262 4.112 4.236 728,885 +0.20(+4.90%)
Feb 08, 2017 3.900 4.070 3.874 4.038 260,990 +0.11(+2.70%)
Feb 07, 2017 3.964 3.982 3.842 3.932 394,030 +0.01(+0.20%)
Feb 06, 2017 3.982 4.008 3.872 3.924 485,040 -0.07(-1.80%)
Feb 03, 2017 4.064 4.140 3.990 3.996 360,880 -0.08(-2.06%)
Feb 02, 2017 4.064 4.122 4.008 4.080 1,750,055 +0.15(+3.76%)
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.