Gol Linhas Aereas Inteligentes S.A. Historical Stock Prices

GOL 
$4.88
*  
0.44
8.27%
Get GOL Alerts
*Delayed - data as of Sep. 29, 2014  -  Find a broker to begin trading GOL now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    GOL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.02  5.14  4.88  4.88 2,688,851
09/29/2014 5.02 5.14 4.88 4.88 2,688,851
09/26/2014 5.31 5.37 5.29 5.32 531,197
09/25/2014 5.31 5.39 5.22 5.31 1,231,570
09/24/2014 5.4 5.43 5.31 5.35 1,359,367
09/23/2014 5.47 5.58 5.4 5.41 1,560,856
09/22/2014 5.57 5.65 5.46 5.49 1,609,845
09/19/2014 5.7 5.73 5.6 5.7 2,740,413
09/18/2014 5.77 5.81 5.65 5.7 1,509,547
09/17/2014 6.17 6.17 5.76 5.78 3,221,779
09/16/2014 6.02 6.23 6 6.04 1,637,938
09/15/2014 5.93 5.99 5.66 5.83 2,030,100
09/12/2014 6.31 6.32 6 6 2,473,729
09/11/2014 6.44 6.56 6.41 6.46 1,221,235
09/10/2014 6.28 6.445 6.14 6.41 1,457,235
09/09/2014 6.49 6.58 6.3 6.35 1,887,739
09/08/2014 6.8 6.87 6.54 6.59 3,194,431
09/05/2014 6.82 6.9 6.74 6.79 2,443,216
09/04/2014 6.69 7.04 6.68 6.81 2,723,058
09/03/2014 6.77 6.77 6.63 6.7 2,356,716
09/02/2014 6.32 6.56 6.25 6.53 2,475,773
08/29/2014 6.06 6.21 5.98 6.15 2,338,958
08/28/2014 6.15 6.22 6 6.02 1,913,146
08/27/2014 6.2 6.22 6.075 6.15 5,044,531
08/26/2014 6.23 6.235 6.085 6.16 1,406,237
08/25/2014 6.16 6.18 6.11 6.13 1,039,084
08/22/2014 6.14 6.19 6.04 6.09 1,073,201
08/21/2014 6.24 6.24 6.12 6.14 897,180
08/20/2014 6.26 6.27 6.18 6.22 961,510
08/19/2014 6.13 6.26 6.13 6.23 1,259,162
08/18/2014 6.06 6.18 6.01 6.16 1,269,440
08/15/2014 5.88 6.04 5.81 6.03 1,654,780
08/14/2014 5.77 5.94 5.705 5.84 1,856,104
08/13/2014 5.91 5.97 5.71 5.74 1,426,727
08/12/2014 5.85 5.88 5.67 5.76 1,747,034
08/11/2014 5.98 6.05 5.88 5.91 1,228,164
08/08/2014 5.97 6.035 5.87 5.91 1,524,988
08/07/2014 6.12 6.22 5.91 5.94 1,379,550
08/06/2014 5.9 6.19 5.88 6.08 1,454,154
08/05/2014 6.16 6.36 5.92 5.93 1,805,850
08/04/2014 6.2 6.37 6.16 6.25 1,222,059
08/01/2014 6.13 6.29 5.995 6.12 1,239,310
07/31/2014 6.06 6.11 5.88 6.06 1,693,610
07/30/2014 6.46 6.47 6.13 6.22 1,867,211
07/29/2014 6.58 6.58 6.4 6.46 2,523,953
07/28/2014 6.62 6.87 6.58 6.77 2,395,436
07/25/2014 6.41 6.61 6.39 6.4 1,242,358
07/24/2014 6.51 6.64 6.48 6.56 2,609,466
07/23/2014 6.21 6.49 6.19 6.46 2,360,758
07/22/2014 6.08 6.24 6.07 6.21 1,740,987
07/21/2014 5.94 6.1 5.9 6.04 1,677,720
07/18/2014 5.83 5.87 5.58 5.8 2,737,883
07/17/2014 5.94 5.95 5.57 5.58 2,448,925
07/16/2014 6.3 6.36 5.97 6 1,147,332
07/15/2014 6.03 6.36 6 6.26 1,524,257
07/14/2014 6.08 6.1 5.89 6.06 1,448,456
07/11/2014 5.81 6.15 5.81 6.14 2,386,436
07/10/2014 5.45 5.87 5.42 5.87 1,807,912
07/09/2014 5.56 5.7 5.34 5.59 2,336,776
07/08/2014 5.45 5.45 5.21 5.24 1,359,717
07/07/2014 5.57 5.59 5.42 5.42 697,210
07/03/2014 5.47 5.54 5.43 5.54 442,258
07/02/2014 5.62 5.66 5.485 5.5 1,144,596
07/01/2014 5.51 5.68 5.48 5.64 1,010,004
06/30/2014 5.56 5.56 5.46 5.48 1,526,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?