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 (%)
Jul 31, 2017 5.560 5.728 5.508 5.672 961,125 +0.20(+3.65%)
Jul 28, 2017 5.400 5.488 5.268 5.472 895,330 +0.02(+0.37%)
Jul 27, 2017 5.600 5.600 5.388 5.452 698,072 -0.16(-2.78%)
Jul 26, 2017 5.700 5.704 5.512 5.608 766,357 -0.18(-3.04%)
Jul 25, 2017 5.848 5.956 5.732 5.784 489,200 +0.02(+0.42%)
Jul 24, 2017 5.816 5.840 5.652 5.760 367,427 -0.08(-1.30%)
Jul 21, 2017 5.952 5.956 5.816 5.836 414,907 -0.14(-2.41%)
Jul 20, 2017 6.068 6.076 5.912 5.980 245,545 -0.08(-1.25%)
Jul 19, 2017 6.036 6.076 5.972 6.056 493,672 +0.01(+0.20%)
Jul 18, 2017 6.120 6.120 5.940 6.044 477,552 -0.00(-0.07%)
Jul 17, 2017 5.852 6.184 5.852 6.048 963,180 +0.26(+4.56%)
Jul 14, 2017 5.796 5.860 5.704 5.784 409,972 -0.02(-0.41%)
Jul 13, 2017 5.836 5.864 5.732 5.808 777,080 -0.02(-0.27%)
Jul 12, 2017 5.572 5.920 5.520 5.824 1,326,680 +0.23(+4.15%)
Jul 11, 2017 5.740 5.884 5.580 5.592 2,186,782 -0.08(-1.41%)
Jul 10, 2017 5.464 5.672 5.440 5.672 1,522,050 +0.41(+7.75%)
Jul 07, 2017 5.128 5.344 5.116 5.264 1,385,232 +0.28(+5.70%)
Jul 06, 2017 5.196 5.200 4.832 4.980 1,575,430 -0.09(-1.81%)
Jul 05, 2017 4.724 5.088 4.652 5.072 2,470,612 +0.60(+13.32%)
Jul 03, 2017 4.580 4.604 4.420 4.476 253,217 -0.07(-1.50%)
Jun 30, 2017 4.492 4.568 4.468 4.544 283,815 +0.05(+1.16%)
Jun 29, 2017 4.560 4.564 4.452 4.492 277,315 -0.06(-1.40%)
Jun 28, 2017 4.536 4.572 4.444 4.556 508,880 +0.07(+1.52%)
Jun 27, 2017 4.524 4.604 4.436 4.488 503,780 -0.14(-3.11%)
Jun 26, 2017 4.664 4.704 4.580 4.632 307,442 +0.03(+0.61%)
Jun 23, 2017 4.604 4.680 4.532 4.604 619,020 -0.03(-0.60%)
Jun 22, 2017 4.464 4.648 4.400 4.632 563,895 +0.13(+2.93%)
Jun 21, 2017 4.580 4.624 4.452 4.500 533,170 -0.06(-1.32%)
Jun 20, 2017 4.752 4.836 4.532 4.560 1,289,237 -0.14(-2.98%)
Jun 19, 2017 4.572 4.736 4.536 4.700 949,765 +0.07(+1.56%)
Jun 16, 2017 4.644 4.684 4.548 4.628 496,577 -0.00(-0.09%)
Jun 15, 2017 4.672 4.704 4.536 4.632 610,425 -0.09(-1.95%)
Jun 14, 2017 4.792 4.832 4.680 4.724 445,477 -0.06(-1.25%)
Jun 13, 2017 4.700 4.788 4.576 4.784 1,140,300 +0.09(+1.87%)
Jun 12, 2017 4.780 4.840 4.628 4.696 676,212 +0.02(+0.51%)
Jun 09, 2017 4.844 4.864 4.664 4.672 618,982 -0.15(-3.07%)
Jun 08, 2017 5.000 5.004 4.772 4.820 587,922 -0.22(-4.37%)
Jun 07, 2017 4.888 5.092 4.860 5.040 1,162,835 +0.23(+4.74%)
Jun 06, 2017 4.684 4.864 4.664 4.812 427,170 +0.22(+4.88%)
Jun 05, 2017 4.596 4.660 4.532 4.588 619,455 -0.08(-1.80%)
Jun 02, 2017 4.764 4.788 4.664 4.672 426,705 -0.06(-1.35%)
Jun 01, 2017 4.856 4.916 4.712 4.736 296,067 -0.08(-1.74%)
May 31, 2017 4.940 4.948 4.712 4.820 662,432 -0.08(-1.55%)
May 30, 2017 4.832 4.924 4.784 4.896 458,235 +0.06(+1.24%)
May 26, 2017 4.928 4.984 4.800 4.836 782,027 +0.02(+0.33%)
May 25, 2017 4.860 5.040 4.776 4.820 1,288,777 +0.06(+1.35%)
May 24, 2017 4.532 4.884 4.508 4.756 1,945,282 +0.31(+7.02%)
May 23, 2017 4.352 4.588 4.348 4.444 1,538,222 +0.03(+0.73%)
May 22, 2017 4.872 4.904 4.332 4.412 2,543,027 -0.49(-9.96%)
May 19, 2017 4.904 5.104 4.804 4.900 2,738,817 +0.27(+5.88%)
May 18, 2017 4.564 4.960 4.132 4.628 8,165,255 -1.52(-24.67%)
May 17, 2017 6.408 6.456 6.128 6.144 580,182 -0.36(-5.54%)
May 16, 2017 6.596 6.616 6.376 6.504 399,867 -0.08(-1.16%)
May 15, 2017 6.612 6.692 6.536 6.580 251,367 +0.06(+0.98%)
May 12, 2017 6.580 6.632 6.448 6.516 399,535 +0.02(+0.25%)
May 11, 2017 6.548 6.548 6.172 6.500 1,042,325 -0.14(-2.17%)
May 10, 2017 7.180 7.184 6.528 6.644 1,233,572 -0.37(-5.25%)
May 09, 2017 7.000 7.112 6.920 7.012 523,095 +0.08(+1.10%)
May 08, 2017 6.820 6.992 6.788 6.936 605,032 +0.20(+2.91%)
May 05, 2017 6.688 6.988 6.660 6.740 317,895 +0.18(+2.81%)
May 04, 2017 6.696 6.720 6.510 6.556 518,970 -0.24(-3.59%)
May 03, 2017 6.832 6.896 6.546 6.800 680,540 +0.03(+0.41%)
May 02, 2017 6.612 6.840 6.380 6.772 1,198,285 +0.41(+6.41%)
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.