Gol Linhas Aereas Inteligentes S.A. Historical Stock Prices

GOL 
$5.87
*  
0.28
5.01%
Get GOL Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.43  5.87  5.42  5.87 1,807,912
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
06/27/2014 5.61 5.65 5.51 5.59 1,035,512
06/26/2014 5.58 5.655 5.47 5.6 951,394
06/25/2014 5.57 5.65 5.53 5.59 1,674,836
06/24/2014 5.56 5.68 5.52 5.54 942,767
06/23/2014 5.61 5.63 5.49 5.57 968,087
06/20/2014 5.74 5.75 5.55 5.58 1,321,844
06/19/2014 5.69 5.805 5.6385 5.75 959,709
06/18/2014 5.47 5.73 5.39 5.73 1,236,767
06/17/2014 5.355 5.47 5.33 5.45 1,273,157
06/16/2014 5.66 5.66 5.48 5.48 1,177,484
06/13/2014 5.65 5.74 5.53 5.68 1,207,189
06/12/2014 5.84 5.87 5.53 5.6 1,856,121
06/11/2014 5.89 5.93 5.83 5.86 1,235,237
06/10/2014 5.84 5.93 5.78 5.9 1,207,070
06/09/2014 5.6 5.96 5.58 5.87 1,643,276
06/06/2014 5.57 5.73 5.55 5.58 1,625,110
06/05/2014 5.54 5.55 5.395 5.41 1,435,155
06/04/2014 5.58 5.61 5.42 5.48 1,686,745
06/03/2014 5.62 5.74 5.53 5.57 2,287,723
06/02/2014 5.9 5.92 5.58 5.62 2,366,951
05/30/2014 6.3 6.31 5.91 5.91 1,958,161
05/29/2014 6.44 6.61 6.3 6.34 1,945,686
05/28/2014 6.18 6.34 6.13 6.33 1,316,465
05/27/2014 6.12 6.3 6.12 6.13 1,145,256
05/23/2014 6.03 6.12 6.01 6.07 882,798
05/22/2014 6.19 6.235 5.98 5.98 1,223,894
05/21/2014 5.88 6.18 5.88 6.11 1,417,287
05/20/2014 6.16 6.17 5.89 5.94 2,122,450
05/19/2014 6.12 6.18 6.0136 6.17 1,640,471
05/16/2014 6.33 6.37 6.14 6.16 1,537,957
05/15/2014 6.33 6.49 6.07 6.39 2,751,359
05/14/2014 6.42 6.53 6.33 6.38 1,029,026
05/13/2014 6.57 6.6 6.43 6.46 1,248,156
05/12/2014 6.23 6.53 6.22 6.5 1,811,944
05/09/2014 6.38 6.45 6.115 6.15 2,778,764
05/08/2014 6.7 6.74 6.31 6.34 2,373,944
05/07/2014 6.7 6.755 6.585 6.68 1,504,983
05/06/2014 6.63 6.8 6.62 6.72 1,399,276
05/05/2014 6.89 6.89 6.51 6.59 2,409,261
05/02/2014 6.64 6.94 6.64 6.84 3,781,784
05/01/2014 6.47 6.69 6.47 6.64 1,961,318
04/30/2014 6.26 6.5 6.2502 6.5 1,693,238
04/29/2014 6.06 6.375 6.06 6.3 2,907,689
04/28/2014 5.88 6.125 5.875 6.08 3,366,753
04/25/2014 5.84 5.9 5.755 5.81 3,259,726
04/24/2014 5.63 6.01 5.61 5.94 4,660,579
04/23/2014 5.53 5.62 5.53 5.58 1,193,434
04/22/2014 5.53 5.63 5.53 5.61 1,331,767
04/21/2014 5.6 5.63 5.54 5.58 946,203
04/17/2014 5.58 5.63 5.5 5.59 1,092,895
04/16/2014 5.59 5.61 5.512 5.57 1,472,338
04/15/2014 5.62 5.66 5.4601 5.56 2,126,461
04/14/2014 5.46 5.64 5.44 5.62 2,371,698
04/11/2014 5.41 5.48 5.36 5.47 1,695,390
04/10/2014 5.65 5.65 5.45 5.48 1,838,843
04/09/2014 5.52 5.66 5.5 5.62 1,752,613
04/08/2014 5.74 5.75 5.52 5.56 1,440,733
04/07/2014 5.52 5.64 5.46 5.52 1,425,922
04/04/2014 5.72 5.8 5.48 5.5 2,463,437
04/03/2014 5.18 5.53 5.07 5.49 5,041,637
04/02/2014 4.89 5.21 4.89 5.18 1,659,718
04/01/2014 4.88 4.97 4.87 4.92 1,368,782
03/31/2014 4.96 4.975 4.83 4.86 1,252,113
03/28/2014 4.78 4.96 4.78 4.91 1,665,442
03/27/2014 4.67 4.79 4.66 4.76 4,702,970
03/26/2014 4.73 4.73 4.55 4.64 1,550,266
03/25/2014 4.66 4.66 4.52 4.55 1,435,133
03/24/2014 4.57 4.58 4.47 4.57 1,279,554
03/21/2014 4.52 4.6 4.49 4.53 1,121,787
03/20/2014 4.53 4.62 4.47 4.57 965,017
03/19/2014 4.47 4.58 4.425 4.53 1,537,397
03/18/2014 4.34 4.43 4.29 4.43 938,088
03/17/2014 4.29 4.41 4.28 4.31 1,356,829
03/14/2014 4.18 4.26 4.1 4.1 1,024,080
03/13/2014 4.31 4.33 4.18 4.2 1,077,917
03/12/2014 4.27 4.27 4.1 4.2 1,424,472
03/11/2014 4.4 4.47 4.28 4.29 781,295
03/10/2014 4.34 4.45 4.27 4.38 1,262,389
03/07/2014 4.6 4.62 4.325 4.42 1,431,086
03/06/2014 4.71 4.72 4.57 4.61 877,413
03/05/2014 4.78 4.89 4.665 4.69 1,336,938
03/04/2014 4.72 4.83 4.66 4.8 409,060
03/03/2014 4.86 4.86 4.5 4.7 796,090
02/28/2014 4.86 4.88 4.77 4.87 1,128,505
02/27/2014 4.83 4.95 4.81 4.93 1,115,378
02/26/2014 4.9 4.905 4.76 4.85 1,033,101
02/25/2014 5 5 4.825 4.89 935,773
02/24/2014 4.92 5.07 4.92 5.01 1,541,709
02/21/2014 4.865 4.98 4.84 4.9 1,374,388
02/20/2014 4.83 4.94 4.71 4.91 3,087,920
02/19/2014 4.48 4.64 4.48 4.55 889,868
02/18/2014 4.6 4.62 4.49 4.5 1,156,255
02/14/2014 4.52 4.66 4.52 4.61 900,599
02/13/2014 4.3 4.54 4.3 4.51 1,655,175
02/12/2014 4.44 4.5 4.41 4.46 1,386,852
02/11/2014 4.39 4.51 4.38 4.49 980,118
02/10/2014 4.38 4.4175 4.32 4.36 449,654
02/07/2014 4.43 4.475 4.34 4.4 761,280
02/06/2014 4.22 4.4 4.22 4.36 1,228,970
02/05/2014 3.94 4.16 3.91 4.16 1,174,923
02/04/2014 3.87 4 3.82 3.96 700,635
02/03/2014 3.97 3.97 3.77 3.79 1,499,788
01/31/2014 4.01 4.08 3.92 3.93 2,810,720
01/30/2014 4.2 4.26 4.07 4.1 1,262,102
01/29/2014 4.11 4.2 4.1 4.18 1,756,974
01/28/2014 4.22 4.23 4.145 4.19 1,424,355
01/27/2014 4.36 4.38 4.14 4.17 2,423,275
01/24/2014 4.43 4.46 4.32 4.34 1,591,074
01/23/2014 4.76 4.77 4.51 4.53 2,771,153
01/22/2014 4.72 4.92 4.7 4.88 3,345,135
01/21/2014 4.55 4.65 4.48 4.65 1,143,199
01/17/2014 4.59 4.62 4.51 4.53 746,672
01/16/2014 4.63 4.69 4.6 4.64 1,437,106
01/15/2014 4.6 4.67 4.53 4.65 1,485,217
01/14/2014 4.55 4.63 4.51 4.63 1,377,021
01/13/2014 4.55 4.65 4.515 4.54 1,600,713
01/10/2014 4.55 4.64 4.55 4.56 854,704
01/09/2014 4.62 4.65 4.53 4.55 1,642,251
01/08/2014 4.68 4.7 4.62 4.65 1,355,054
01/07/2014 4.71 4.76 4.605 4.7 1,089,612
01/06/2014 4.5 4.66 4.45 4.6 1,139,539
01/03/2014 4.41 4.635 4.37 4.57 1,092,469
01/02/2014 4.37 4.44 4.27 4.35 2,329,322
12/31/2013 4.61 4.65 4.52 4.57 730,168
12/30/2013 4.5 4.66 4.5 4.6 1,733,079
12/27/2013 4.42 4.49 4.35 4.48 1,078,137
12/26/2013 4.41 4.48 4.39 4.43 1,000,188
12/24/2013 4.51 4.55 4.42 4.45 335,916
12/23/2013 4.48 4.55 4.43 4.52 1,262,667
12/20/2013 4.27 4.36 4.26 4.28 843,808
12/19/2013 4.19 4.305 4.12 4.27 627,631
12/18/2013 4.22 4.3 4.145 4.26 540,416
12/17/2013 4.27 4.29 4.19 4.21 793,439
12/16/2013 4.29 4.34 4.21 4.23 868,222
12/13/2013 4.13 4.15 4.08 4.12 1,096,335
12/12/2013 4.08 4.15 4.07 4.12 854,312
12/11/2013 4.16 4.2 4.1 4.19 1,326,556
12/10/2013 4.19 4.25 4.19 4.21 454,964
12/09/2013 4.17 4.25 4.15 4.22 554,376
12/06/2013 4.12 4.19 4.11 4.16 767,662
12/05/2013 4.04 4.19 4.03 4.1 1,019,455
12/04/2013 4.08 4.1204 4.03 4.08 2,027,148
12/03/2013 4.19 4.19 4.07 4.17 2,472,356
12/02/2013 4.26 4.33 4.18 4.26 2,135,641
11/29/2013 4.43 4.465 4.35 4.37 1,257,354
11/27/2013 4.51 4.67 4.47 4.62 2,269,950
11/26/2013 4.44 4.7 4.43 4.7 1,161,682
11/25/2013 4.48 4.61 4.48 4.58 1,060,127
11/22/2013 4.41 4.495 4.37 4.41 1,116,797
11/21/2013 4.3 4.37 4.21 4.25 987,077
11/20/2013 4.39 4.505 4.3 4.33 841,606
11/19/2013 4.69 4.71 4.32 4.34 1,551,900
11/18/2013 4.69 4.82 4.675 4.7 1,632,268
11/15/2013 4.7 4.73 4.49 4.6 1,370,976
11/14/2013 4.31 4.52 4.29 4.45 1,359,398
11/13/2013 4.2 4.36 3.9999 4.32 3,059,458
11/12/2013 4.44 4.47 4.31 4.36 2,588,012
11/11/2013 4.62 4.67 4.49 4.49 1,262,948
11/08/2013 4.7 4.75 4.54 4.59 3,623,145
11/07/2013 4.97 4.99 4.76 4.96 3,413,082
11/06/2013 4.91 5.04 4.87 4.97 3,813,311
11/05/2013 5.085 5.105 4.99 5.07 2,282,211
11/04/2013 5.06 5.26 5.05 5.24 2,107,612
11/01/2013 5.03 5.15 5 5.08 1,904,503
10/31/2013 5.18 5.24 5.05 5.17 1,357,398
10/30/2013 5.06 5.25 4.92 5.2 2,040,442
10/29/2013 5.34 5.43 5.14 5.21 1,330,663
10/28/2013 5.2 5.34 5.11 5.33 1,641,659
10/25/2013 5.35 5.42 5.13 5.21 1,497,911
10/24/2013 5.6 5.6 5.23 5.36 1,798,802
10/23/2013 5.52 5.82 5.41 5.57 2,467,476
10/22/2013 5.5 5.69 5.44 5.6 2,117,753
10/21/2013 5.08 5.37 5.062 5.35 2,248,342
10/18/2013 5.1 5.18 4.89 4.89 1,279,347
10/17/2013 5.11 5.12 4.9599 5.07 688,467
10/16/2013 5.05 5.21 5.04 5.11 1,026,568
10/15/2013 5.05 5.07 4.94 5.03 835,114
10/14/2013 4.8 5.05 4.77 5.04 1,292,825
10/11/2013 4.68 4.88 4.67 4.85 1,018,137
10/10/2013 4.76 4.79 4.66 4.66 1,902,628
10/09/2013 4.67 4.715 4.58 4.69 1,289,748
10/08/2013 4.93 4.97 4.61 4.62 2,873,561
10/07/2013 5.06 5.065 4.97 4.98 1,145,446
10/04/2013 4.97 5.15 4.97 5.14 1,283,505
10/03/2013 5.03 5.07 4.95 4.99 1,134,350
10/02/2013 4.93 5.05 4.91 4.99 983,200
10/01/2013 4.92 5.07 4.9 4.92 1,039,077
09/30/2013 4.8 4.965 4.705 4.89 2,234,682
09/27/2013 4.85 4.89 4.8 4.83 1,222,048
09/26/2013 4.77 4.88 4.77 4.87 1,519,161
09/25/2013 4.68 4.79 4.59 4.7 1,963,606
09/24/2013 4.75 4.78 4.56 4.7 1,613,013
09/23/2013 4.78 4.83 4.72 4.75 1,966,441
09/20/2013 5.04 5.04 4.78 4.8 2,245,494
09/19/2013 5.11 5.155 4.97 5.04 1,514,158
09/18/2013 4.82 5.12 4.78 5.08 3,461,502
09/17/2013 4.89 4.93 4.77 4.77 1,919,459
09/16/2013 5.15 5.19 4.84 4.85 3,644,636
09/13/2013 4.72 5.07 4.71 5.05 3,775,904
09/12/2013 4.68 4.7 4.6 4.7 2,124,298
09/11/2013 4.8 4.89 4.6167 4.71 1,997,864
09/10/2013 4.83 4.935 4.76 4.83 2,961,477
09/09/2013 4.68 4.74 4.6025 4.74 3,433,636
09/06/2013 4.29 4.58 4.15 4.57 4,831,426
09/05/2013 3.85 4.18 3.81 4.11 2,922,623
09/04/2013 3.73 3.81 3.67 3.79 708,509
09/03/2013 3.88 3.88 3.68 3.76 1,561,921
08/30/2013 3.7 3.81 3.65 3.66 2,285,374
08/29/2013 3.57 3.72 3.57 3.62 907,580
08/28/2013 3.57 3.66 3.55 3.59 4,127,303
08/27/2013 3.56 3.645 3.55 3.6 2,321,499
08/26/2013 3.9 3.92 3.659 3.73 1,491,137
08/23/2013 3.7 3.92 3.69 3.89 1,577,070
08/22/2013 3.67 3.69 3.59 3.66 825,625
08/21/2013 3.62 3.71 3.57 3.62 2,049,603
08/20/2013 3.66 3.8299 3.62 3.66 1,599,684
08/19/2013 3.67 3.67 3.53 3.56 1,212,596
08/16/2013 3.63 3.72 3.58 3.67 1,544,294
08/15/2013 3.42 3.65 3.42 3.64 3,434,252
08/14/2013 3.32 3.62 3.3 3.58 3,538,786
08/13/2013 3.56 3.57 3.27 3.34 3,244,813
08/12/2013 3.53 3.57 3.39 3.43 2,660,873
08/09/2013 3.22 3.46 3.22 3.39 1,449,733
08/08/2013 3.12 3.29 3.08 3.24 1,387,614
08/07/2013 3.12 3.145 3.04 3.07 1,705,136
08/06/2013 3.37 3.41 3.16 3.17 1,403,788
08/05/2013 3.46 3.48 3.33 3.38 1,752,476
08/02/2013 3.59 3.74 3.5 3.51 1,366,133
08/01/2013 3.57 3.64 3.43 3.61 1,798,513
07/31/2013 3.63 3.65 3.47 3.55 1,462,598
07/30/2013 3.77 3.778 3.65 3.7 1,121,983
07/29/2013 3.75 3.77 3.65 3.71 1,019,363
07/26/2013 3.75 3.78 3.69 3.75 869,150
07/25/2013 3.56 3.76 3.53 3.75 1,945,645
07/24/2013 3.69 3.69 3.56 3.61 1,640,209
07/23/2013 3.69 3.79 3.65 3.68 1,792,712
07/22/2013 3.52 3.65 3.52 3.65 1,044,242
07/19/2013 3.54 3.63 3.48 3.53 1,631,667
07/18/2013 3.6 3.74 3.57 3.61 2,374,755
07/17/2013 3.47 3.67 3.44 3.63 2,724,895
07/16/2013 3.48 3.53 3.4 3.43 3,678,331
07/15/2013 3.28 3.46 3.28 3.46 1,522,824
07/12/2013 3.26 3.32 3.26 3.3 1,921,116
07/11/2013 3.19 3.33 3.14 3.3 1,926,433
07/10/2013 3.15 3.17 3.08 3.11 1,511,601
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?