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 (%)
Oct 29, 2021 5.670 5.670 5.430 5.470 1,802,697 -0.18(-3.19%)
Oct 28, 2021 5.710 5.870 5.610 5.650 2,276,282 -0.12(-2.08%)
Oct 27, 2021 5.860 6.030 5.750 5.770 1,891,456 -0.07(-1.20%)
Oct 26, 2021 6.160 5.840 5.840 2,602,738 -0.45(-7.15%)
Oct 25, 2021 6.310 6.390 6.170 6.290 2,817,420 +0.17(+2.78%)
Oct 22, 2021 6.140 6.295 5.700 6.120 5,759,926 -0.14(-2.24%)
Oct 21, 2021 6.420 6.520 6.170 6.260 2,355,264 -0.31(-4.72%)
Oct 20, 2021 6.750 6.830 6.510 6.570 2,309,032 -0.12(-1.79%)
Oct 19, 2021 7.190 7.190 6.680 6.690 3,396,992 -0.62(-8.48%)
Oct 18, 2021 7.360 7.440 7.214 7.310 986,154 -0.27(-3.56%)
Oct 15, 2021 7.340 7.660 7.310 7.580 911,017 +0.29(+3.98%)
Oct 14, 2021 7.450 7.460 7.240 7.290 571,644 +0.01(+0.14%)
Oct 13, 2021 7.320 7.330 7.160 7.280 802,463 +0.06(+0.83%)
Oct 12, 2021 7.210 7.390 7.190 7.220 586,822 -0.02(-0.28%)
Oct 11, 2021 7.170 7.360 7.120 7.240 912,822 -0.06(-0.82%)
Oct 08, 2021 7.420 7.535 7.280 7.300 922,638 +0.07(+0.97%)
Oct 07, 2021 7.410 7.410 7.220 7.230 1,075,293 -0.19(-2.56%)
Oct 06, 2021 7.050 7.450 6.970 7.420 1,878,255 +0.05(+0.68%)
Oct 05, 2021 7.630 7.650 7.370 7.370 1,174,974 -0.28(-3.66%)
Oct 04, 2021 8.030 8.060 7.630 7.650 1,455,091 -0.55(-6.71%)
Oct 01, 2021 7.920 8.210 7.905 8.200 1,961,083 +0.57(+7.47%)
Sep 30, 2021 7.720 7.740 7.510 7.630 1,299,008 -0.12(-1.55%)
Sep 29, 2021 7.780 7.960 7.650 7.750 804,946 +0.02(+0.26%)
Sep 28, 2021 7.940 8.020 7.650 7.730 1,453,434 -0.31(-3.86%)
Sep 27, 2021 8.330 8.375 7.980 8.040 1,610,548 -0.18(-2.19%)
Sep 24, 2021 8.010 8.240 7.970 8.220 1,746,347 +0.07(+0.86%)
Sep 23, 2021 8.050 8.245 8.040 8.150 1,271,235 +0.26(+3.30%)
Sep 22, 2021 7.490 8.070 7.480 7.890 1,380,665 +0.43(+5.76%)
Sep 21, 2021 7.330 7.510 7.240 7.460 1,595,165 +0.34(+4.78%)
Sep 20, 2021 7.110 7.190 6.950 7.120 2,145,865 -0.20(-2.73%)
Sep 17, 2021 7.570 7.620 7.230 7.320 1,624,767 -0.28(-3.68%)
Sep 16, 2021 7.480 7.730 7.470 7.600 958,063 +0.02(+0.26%)
Sep 15, 2021 7.760 7.760 7.500 7.580 1,339,335 +0.26(+3.55%)
Sep 14, 2021 7.530 7.540 7.270 7.320 515,395 -0.18(-2.40%)
Sep 13, 2021 7.460 7.670 7.300 7.500 1,130,894 +0.18(+2.46%)
Sep 10, 2021 7.790 7.810 7.230 7.320 2,235,790 -0.25(-3.30%)
Sep 09, 2021 7.220 7.650 7.200 7.570 1,731,908 +0.42(+5.87%)
Sep 08, 2021 7.650 7.680 7.140 7.150 1,520,310 -0.56(-7.26%)
Sep 07, 2021 7.420 7.820 7.420 7.710 1,518,339 +0.30(+4.05%)
Sep 03, 2021 7.590 7.630 7.365 7.410 884,708 -0.19(-2.50%)
Sep 02, 2021 7.600 7.840 7.485 7.600 1,155,227 -0.03(-0.39%)
Sep 01, 2021 7.710 7.800 7.630 7.630 768,273 -0.16(-2.05%)
Aug 31, 2021 7.760 7.850 7.620 7.790 1,234,667 +0.03(+0.39%)
Aug 30, 2021 7.950 7.950 7.750 7.760 860,047 -0.28(-3.48%)
Aug 27, 2021 7.750 8.135 7.715 8.040 1,586,575 +0.35(+4.55%)
Aug 26, 2021 7.840 7.965 7.630 7.690 938,493 -0.20(-2.53%)
Aug 25, 2021 7.730 7.910 7.650 7.890 1,250,050 +0.06(+0.77%)
Aug 24, 2021 7.380 7.830 7.370 7.830 1,992,014 +0.89(+12.82%)
Aug 23, 2021 6.780 6.960 6.750 6.940 2,004,348 +0.21(+3.12%)
Aug 20, 2021 6.320 6.748 6.300 6.730 2,235,646 +0.23(+3.54%)
Aug 19, 2021 6.250 6.550 6.181 6.500 2,365,587 +0.10(+1.56%)
Aug 18, 2021 6.380 6.580 6.263 6.400 1,763,424 -0.06(-0.93%)
Aug 17, 2021 6.370 6.550 6.350 6.460 1,595,435 -0.13(-1.97%)
Aug 16, 2021 6.790 6.800 6.580 6.590 1,576,953 -0.38(-5.45%)
Aug 13, 2021 7.130 7.165 6.955 6.970 1,302,898 -0.15(-2.11%)
Aug 12, 2021 7.400 7.400 7.100 7.120 1,157,630 -0.33(-4.43%)
Aug 11, 2021 7.460 7.550 7.390 7.450 978,097 -0.04(-0.53%)
Aug 10, 2021 7.610 7.660 7.480 7.490 1,482,351 -0.08(-1.06%)
Aug 09, 2021 7.580 7.670 7.393 7.570 1,281,710 -0.02(-0.26%)
Aug 06, 2021 7.710 7.760 7.520 7.590 1,088,623 -0.08(-1.04%)
Aug 05, 2021 7.770 7.945 7.630 7.670 1,593,156 +0.01(+0.13%)
Aug 04, 2021 7.810 7.910 7.550 7.660 1,282,571 -0.09(-1.16%)
Aug 03, 2021 7.650 7.755 7.355 7.750 1,257,606 -0.09(-1.15%)
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.