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 29, 2016 3.108 3.168 3.080 3.160 1,095,325 +0.16(+5.26%)
Jul 28, 2016 3.060 3.060 2.944 3.002 762,640 -0.10(-3.16%)
Jul 27, 2016 3.112 3.178 3.014 3.100 849,860 +0.02(+0.52%)
Jul 26, 2016 3.082 3.198 3.022 3.084 1,313,155 -0.20(-6.20%)
Jul 25, 2016 3.300 3.406 3.210 3.288 1,159,880 -0.10(-2.84%)
Jul 22, 2016 3.568 3.574 3.274 3.384 1,883,015 -0.09(-2.70%)
Jul 21, 2016 3.438 3.692 3.396 3.478 2,621,530 +0.11(+3.27%)
Jul 20, 2016 3.258 3.412 3.222 3.368 2,035,095 +0.18(+5.51%)
Jul 19, 2016 3.162 3.200 3.079 3.192 1,425,995 -0.02(-0.50%)
Jul 18, 2016 3.196 3.256 3.152 3.208 2,628,095 +0.22(+7.43%)
Jul 15, 2016 2.762 3.092 2.731 2.986 2,504,860 +0.25(+9.22%)
Jul 14, 2016 2.742 2.804 2.700 2.734 1,394,915 +0.09(+3.48%)
Jul 13, 2016 2.484 2.776 2.450 2.642 1,540,565 +0.12(+4.68%)
Jul 12, 2016 2.186 2.588 2.178 2.524 2,311,520 +0.42(+20.08%)
Jul 11, 2016 2.000 2.164 2.000 2.102 1,270,120 +0.09(+4.37%)
Jul 08, 2016 1.966 2.026 1.961 2.014 837,100 +0.06(+3.28%)
Jul 07, 2016 1.960 2.034 1.932 1.950 1,511,095 -0.03(-1.32%)
Jul 06, 2016 1.916 1.982 1.880 1.976 777,415 +0.04(+2.17%)
Jul 05, 2016 2.008 2.014 1.902 1.934 1,213,085 -0.18(-8.69%)
Jul 01, 2016 2.034 2.118 2.118 2.118 1,344,000 +0.00(+0.00%)
Jun 30, 2016 2.028 2.173 1.939 2.118 1,119,260 +0.03(+1.24%)
Jun 29, 2016 2.278 2.358 1.926 2.092 2,858,005 -0.12(-5.42%)
Jun 28, 2016 2.100 2.228 2.078 2.212 2,027,165 +0.31(+16.05%)
Jun 27, 2016 2.148 2.200 1.762 1.906 2,166,245 -0.23(-10.93%)
Jun 24, 2016 2.040 2.194 1.992 2.140 3,023,035 +0.12(+5.73%)
Jun 23, 2016 1.844 2.042 1.796 2.024 2,766,740 +0.25(+13.96%)
Jun 22, 2016 1.696 1.864 1.692 1.776 4,079,985 +0.15(+8.96%)
Jun 21, 2016 1.634 1.692 1.476 1.630 3,044,990 +0.06(+3.95%)
Jun 20, 2016 1.554 1.600 1.454 1.568 2,542,170 +0.07(+4.95%)
Jun 17, 2016 1.432 1.514 1.426 1.494 1,568,205 +0.09(+6.56%)
Jun 16, 2016 1.410 1.420 1.362 1.402 492,255 -0.03(-2.23%)
Jun 15, 2016 1.398 1.456 1.380 1.434 1,314,555 +0.06(+4.22%)
Jun 14, 2016 1.432 1.456 1.354 1.376 601,515 -0.06(-3.91%)
Jun 13, 2016 1.438 1.460 1.416 1.432 359,780 -0.05(-3.37%)
Jun 10, 2016 1.564 1.590 1.464 1.482 833,520 -0.16(-9.63%)
Jun 09, 2016 1.566 1.662 1.560 1.640 2,388,460 +0.14(+9.63%)
Jun 08, 2016 1.432 1.512 1.424 1.496 2,125,970 +0.11(+7.78%)
Jun 07, 2016 1.350 1.396 1.350 1.388 1,007,000 +0.04(+3.27%)
Jun 06, 2016 1.338 1.386 1.338 1.344 926,230 +0.03(+2.60%)
Jun 03, 2016 1.350 1.386 1.310 1.310 883,270 +0.01(+0.92%)
Jun 02, 2016 1.292 1.304 1.266 1.298 670,015 +0.00(+0.31%)
Jun 01, 2016 1.288 1.294 1.256 1.294 831,520 +0.01(+0.47%)
May 31, 2016 1.336 1.348 1.240 1.288 1,223,245 -0.09(-6.26%)
May 27, 2016 1.360 1.374 1.374 1.374 579,000 +0.02(+1.18%)
May 26, 2016 1.364 1.434 1.330 1.358 580,880 -0.03(-2.44%)
May 25, 2016 1.418 1.430 1.374 1.392 500,370 +0.00(+0.29%)
May 24, 2016 1.514 1.514 1.360 1.388 1,213,895 -0.11(-7.34%)
May 23, 2016 1.478 1.546 1.464 1.498 593,610 +0.01(+0.54%)
May 20, 2016 1.502 1.534 1.472 1.490 449,380 -0.02(-1.19%)
May 19, 2016 1.500 1.508 1.446 1.508 509,610 -0.04(-2.33%)
May 18, 2016 1.546 1.584 1.518 1.544 1,050,265 -0.02(-1.53%)
May 17, 2016 1.626 1.664 1.558 1.568 1,104,195 -0.10(-6.22%)
May 16, 2016 1.682 1.742 1.636 1.672 1,117,370 -0.00(-0.12%)
May 13, 2016 1.752 1.794 1.640 1.674 939,775 -0.11(-6.06%)
May 12, 2016 1.770 1.818 1.666 1.782 1,933,670 +0.18(+11.51%)
May 11, 2016 1.592 1.662 1.542 1.598 790,615 +0.07(+4.72%)
May 10, 2016 1.506 1.542 1.500 1.526 754,405 +0.03(+2.14%)
May 09, 2016 1.508 1.520 1.412 1.494 838,475 -0.01(-0.40%)
May 06, 2016 1.492 1.610 1.480 1.500 688,200 -0.03(-1.83%)
May 05, 2016 1.702 1.738 1.472 1.528 1,967,060 -0.28(-15.67%)
May 04, 2016 1.200 1.860 1.200 1.812 6,226,620 +0.40(+28.69%)
May 03, 2016 1.412 1.432 1.372 1.408 713,970 -0.03(-2.36%)
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.