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. (NY: GOL )

8.880 USD UNCHANGED
Streaming Delayed Price Updated: 7:47 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 8.860 8.960 8.740 8.880 860,600 +0.13(+1.49%)
Nov 24, 2020 8.520 8.820 8.450 8.750 1,898,044 +0.40(+4.79%)
Nov 23, 2020 8.510 8.630 8.280 8.350 1,510,687 +0.14(+1.71%)
Nov 20, 2020 8.480 8.570 8.190 8.210 1,919,600 -0.48(-5.52%)
Nov 19, 2020 8.150 8.730 8.100 8.690 2,003,920 +0.47(+5.72%)
Nov 18, 2020 8.440 8.700 8.170 8.220 1,714,559 +0.18(+2.24%)
Nov 17, 2020 7.860 8.124 7.820 8.040 1,669,759 +0.14(+1.77%)
Nov 16, 2020 7.480 8.060 7.480 7.900 2,623,439 +0.65(+8.97%)
Nov 13, 2020 7.140 7.285 7.100 7.250 1,301,900 +0.24(+3.42%)
Nov 12, 2020 7.390 7.720 6.900 7.010 3,591,916 -0.53(-7.03%)
Nov 11, 2020 7.440 7.900 7.420 7.540 1,719,855 -0.20(-2.58%)
Nov 10, 2020 7.840 8.100 7.720 7.740 2,675,706 -0.08(-1.02%)
Nov 09, 2020 7.800 7.970 7.490 7.820 3,712,473 +1.32(+20.31%)
Nov 06, 2020 6.220 6.555 6.090 6.500 1,704,900 +0.17(+2.69%)
Nov 05, 2020 5.850 6.330 5.790 6.330 2,365,075 +0.79(+14.26%)
Nov 04, 2020 5.520 5.680 5.360 5.540 2,199,701 +0.10(+1.84%)
Nov 03, 2020 5.660 5.700 5.370 5.440 1,214,706 +0.00(+0.00%)
Nov 02, 2020 5.580 5.593 5.370 5.440 951,535 -0.03(-0.55%)
Oct 30, 2020 5.670 5.750 5.380 5.470 1,718,800 -0.31(-5.36%)
Oct 29, 2020 5.459 5.915 5.390 5.780 1,553,406 -0.12(-2.03%)
Oct 28, 2020 6.260 6.262 5.870 5.900 1,721,102 -0.63(-9.65%)
Oct 27, 2020 6.770 6.820 6.530 6.530 874,191 -0.22(-3.26%)
Oct 26, 2020 6.820 6.880 6.670 6.750 1,188,913 -0.31(-4.39%)
Oct 23, 2020 7.130 7.180 6.970 7.060 974,800 -0.01(-0.14%)
Oct 22, 2020 6.960 7.120 6.960 7.070 1,136,269 +0.15(+2.17%)
Oct 21, 2020 7.020 7.035 6.900 6.920 684,501 -0.12(-1.70%)
Oct 20, 2020 7.150 7.300 6.980 7.040 1,815,273 -0.13(-1.81%)
Oct 19, 2020 7.000 7.365 6.950 7.170 1,960,819 +0.38(+5.60%)
Oct 16, 2020 6.910 6.910 6.760 6.790 857,700 -0.22(-3.14%)
Oct 15, 2020 6.870 7.080 6.810 7.010 721,174 -0.03(-0.43%)
Oct 14, 2020 7.070 7.280 7.010 7.040 1,059,884 +0.14(+2.03%)
Oct 13, 2020 6.850 6.940 6.695 6.900 1,833,206 -0.22(-3.09%)
Oct 12, 2020 7.010 7.270 6.785 7.120 684,757 +0.12(+1.71%)
Oct 09, 2020 6.850 7.190 6.840 7.000 2,156,700 +0.32(+4.79%)
Oct 08, 2020 6.600 6.690 6.500 6.680 979,874 +0.16(+2.45%)
Oct 07, 2020 6.740 6.870 6.470 6.520 1,348,631 -0.27(-3.98%)
Oct 06, 2020 6.700 7.050 6.660 6.790 2,568,414 +0.42(+6.59%)
Oct 05, 2020 6.350 6.420 6.170 6.370 920,562 +0.16(+2.58%)
Oct 02, 2020 6.230 6.330 6.100 6.210 1,211,700 -0.16(-2.51%)
Oct 01, 2020 6.270 6.450 6.200 6.370 1,522,501 +0.27(+4.43%)
Sep 30, 2020 5.900 6.215 5.900 6.100 1,256,203 +0.24(+4.10%)
Sep 29, 2020 6.090 6.135 5.835 5.860 2,051,931 -0.38(-6.09%)
Sep 28, 2020 6.570 6.760 6.180 6.240 1,579,583 -0.21(-3.26%)
Sep 25, 2020 6.340 6.520 6.310 6.450 753,400 -0.12(-1.83%)
Sep 24, 2020 6.380 6.655 6.220 6.570 923,367 +0.10(+1.55%)
Sep 23, 2020 6.700 6.770 6.420 6.470 1,196,151 -0.20(-3.00%)
Sep 22, 2020 6.890 7.010 6.590 6.670 1,117,252 -0.19(-2.77%)
Sep 21, 2020 7.200 7.230 6.830 6.860 1,938,119 -0.71(-9.38%)
Sep 18, 2020 7.990 8.000 7.450 7.570 1,402,800 -0.47(-5.85%)
Sep 17, 2020 8.010 8.280 7.960 8.040 1,295,734 -0.28(-3.37%)
Sep 16, 2020 7.930 8.405 7.891 8.320 1,408,464 +0.35(+4.39%)
Sep 15, 2020 8.180 8.230 7.910 7.970 1,000,850 -0.09(-1.12%)
Sep 14, 2020 7.690 8.100 7.560 8.060 995,136 +0.64(+8.63%)
Sep 11, 2020 7.730 7.770 7.370 7.420 1,229,600 -0.25(-3.26%)
Sep 10, 2020 7.710 8.005 7.615 7.670 1,684,949 +0.19(+2.54%)
Sep 09, 2020 7.770 7.800 7.380 7.480 1,366,792 -0.17(-2.22%)
Sep 08, 2020 7.250 7.880 7.210 7.650 1,699,540 +0.08(+1.06%)
Sep 04, 2020 7.490 7.590 7.170 7.570 1,345,000 +0.29(+3.98%)
Sep 03, 2020 7.160 7.430 7.030 7.280 1,732,681 +0.24(+3.41%)
Sep 02, 2020 7.010 7.050 6.855 7.040 1,059,502 +0.10(+1.44%)
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.