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 (%)
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%)
Sep 01, 2017 7.224 7.492 7.224 7.268 543,010 +0.13(+1.79%)
Aug 31, 2017 6.992 7.168 6.896 7.140 314,852 +0.10(+1.42%)
Aug 30, 2017 7.028 7.080 6.876 7.040 463,347 +0.04(+0.63%)
Aug 29, 2017 6.780 7.040 6.692 6.996 383,805 +0.06(+0.87%)
Aug 28, 2017 6.900 7.044 6.848 6.936 508,200 +0.13(+1.88%)
Aug 25, 2017 6.572 6.840 6.572 6.808 941,790 +0.36(+5.58%)
Aug 24, 2017 6.440 6.568 6.380 6.448 325,740 +0.04(+0.69%)
Aug 23, 2017 6.332 6.488 6.328 6.404 415,482 +0.02(+0.38%)
Aug 22, 2017 6.504 6.540 6.328 6.380 410,775 -0.04(-0.62%)
Aug 21, 2017 6.360 6.556 6.296 6.420 1,008,027 +0.25(+4.09%)
Aug 18, 2017 6.032 6.224 5.968 6.168 435,712 +0.14(+2.32%)
Aug 17, 2017 6.148 6.164 5.944 6.028 383,000 -0.18(-2.90%)
Aug 16, 2017 6.244 6.292 6.156 6.208 322,142 -0.01(-0.13%)
Aug 15, 2017 6.236 6.272 6.176 6.216 428,590 +0.10(+1.70%)
Aug 14, 2017 6.068 6.220 6.062 6.112 522,840 +0.05(+0.79%)
Aug 11, 2017 6.116 6.252 6.028 6.064 375,635 -0.20(-3.13%)
Aug 10, 2017 6.520 6.536 6.136 6.260 732,312 -0.38(-5.67%)
Aug 09, 2017 6.272 6.772 6.004 6.636 1,687,795 +0.38(+6.07%)
Aug 08, 2017 6.160 6.370 6.160 6.256 763,350 +0.08(+1.23%)
Aug 07, 2017 6.216 6.284 6.108 6.180 569,432 +0.01(+0.19%)
Aug 04, 2017 6.128 6.204 6.080 6.168 687,912 +0.17(+2.87%)
Aug 03, 2017 6.028 6.072 5.884 5.996 359,872 +0.01(+0.20%)
Aug 02, 2017 5.796 6.032 5.744 5.984 967,160 +0.24(+4.25%)
Aug 01, 2017 5.760 5.876 5.700 5.740 741,435 +0.07(+1.20%)
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%)
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.