Gol Linhas Aereas Inteligentes S.A. Historical Stock Prices

GOL 
$5.03
*  
0.27
5.09%
Get GOL Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading GOL now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.22  5.23  5.02  5.03 1,348,412
01/23/2015 5.22 5.23 5.02 5.03 1,348,412
01/22/2015 4.95 5.34 4.94 5.3 3,629,071
01/21/2015 4.99 5.08 4.81 4.83 1,837,029
01/20/2015 5.19 5.22 4.85 4.97 3,151,193
01/16/2015 5.35 5.46 5.3 5.46 1,324,110
01/15/2015 5.21 5.385 5.19 5.22 1,833,417
01/14/2015 5.14 5.3 5.05 5.15 5,164,122
01/13/2015 5.36 5.36 5 5.06 3,761,107
01/12/2015 5.15 5.35 5.07 5.22 2,553,802
01/09/2015 5.31 5.31 5.18 5.22 1,295,615
01/08/2015 5.29 5.36 5.23 5.26 1,235,676
01/07/2015 5.62 5.62 5.3 5.32 1,700,062
01/06/2015 5.53 5.58 5.44 5.47 1,978,049
01/05/2015 5.35 5.48 5.27 5.39 1,090,389
01/02/2015 5.6 5.63 5.42 5.46 827,072
12/31/2014 5.57 5.815 5.5 5.75 695,406
12/30/2014 5.57 5.69 5.57 5.6 941,004
12/29/2014 5.4 5.61 5.38 5.6 983,375
12/26/2014 5.24 5.47 5.22 5.46 749,563
12/24/2014 5.19 5.26 5.1 5.16 316,923
12/23/2014 5.29 5.3 5.1 5.2 1,407,780
12/22/2014 5.31 5.4 5.2 5.24 953,283
12/19/2014 5.31 5.32 5.18 5.23 1,842,602
12/18/2014 4.96 5.22 4.95 5.17 4,172,094
12/17/2014 4.7 4.87 4.63 4.65 2,127,842
12/16/2014 4.58 4.72 4.38 4.67 2,869,899
12/15/2014 5.37 5.4 4.92 5.11 2,615,660
12/12/2014 5.71 5.72 5.4 5.43 1,990,742
12/11/2014 5.69 5.75 5.6 5.67 2,225,016
12/10/2014 5.58 5.66 5.46 5.47 1,440,756
12/09/2014 5.46 5.6 5.4 5.52 1,651,862
12/08/2014 5.52 5.54 5.41 5.45 1,006,980
12/05/2014 5.61 5.64 5.5 5.54 2,470,306
12/04/2014 5.2 5.48 5.17 5.37 1,381,974
12/03/2014 5.26 5.41 5.26 5.29 1,935,282
12/02/2014 5.44 5.77 5.26 5.28 1,823,991
12/01/2014 5.75 5.77 5.42 5.44 1,861,830
11/28/2014 5.85 5.91 5.725 5.75 2,663,127
11/26/2014 5.5 5.5 5.34 5.47 751,186
11/25/2014 5.48 5.55 5.39 5.46 1,583,614
11/24/2014 5.4 5.62 5.34 5.42 2,324,857
11/21/2014 5.21 5.53 5.12 5.51 4,415,905
11/20/2014 5.04 5.04 4.89 4.93 791,162
11/19/2014 4.89 5.02 4.85 5 1,270,741
11/18/2014 4.68 4.83 4.62 4.8 1,459,231
11/17/2014 4.93 4.94 4.61 4.63 1,253,378
11/14/2014 4.95 5.02 4.89 4.89 3,110,926
11/13/2014 5.15 5.23 5.055 5.19 1,370,126
11/12/2014 5.19 5.22 5.1 5.15 2,408,670
11/11/2014 4.73 5.21 4.66 5.2 1,869,853
11/10/2014 4.92 4.92 4.77 4.81 1,069,425
11/07/2014 4.85 4.9566 4.8 4.87 1,094,581
11/06/2014 5 5.035 4.85 4.87 1,189,830
11/05/2014 5.26 5.32 5.14 5.15 847,255
11/04/2014 5.16 5.33 5.12 5.3 1,473,653
11/03/2014 5.11 5.1699 4.97 5.07 1,282,536
10/31/2014 5.01 5.24 4.97 5.17 1,364,439
10/30/2014 5.08 5.22 4.99 5.1 1,495,583
10/29/2014 5.07 5.1 4.72 4.79 1,802,378
10/28/2014 4.59 5.205 4.59 5.08 3,276,411
10/27/2014 4.22 4.42 4.18 4.36 2,334,975
10/24/2014 4.46 4.74 4.435 4.71 2,668,387
10/23/2014 4.51 4.565 4.26 4.41 3,941,444
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?