Historical Stock Prices

GOL 
$5.16
*  
0.04
0.77%
Get GOL Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/22/2014 4.65 4.81 4.55 4.62 1,811,807
10/21/2014 4.48 4.72 4.46 4.67 3,666,201
10/20/2014 4.81 4.94 4.79 4.85 1,382,964
10/17/2014 4.93 5.05 4.88 5 1,618,069
10/16/2014 4.7 4.96 4.66 4.83 1,948,700
10/15/2014 5.18 5.19 4.81 4.97 2,454,702
10/14/2014 5.26 5.3 5.07 5.27 4,075,410
10/13/2014 5.12 5.515 4.99 5.28 2,467,681
10/10/2014 5.14 5.24 4.86 4.88 3,499,954
10/09/2014 5.435 5.435 5.25 5.27 2,542,984
10/08/2014 5.39 5.48 5.135 5.36 1,555,862
10/07/2014 5.38 5.39 5.195 5.24 2,205,466
10/06/2014 5.52 5.59 5.27 5.32 3,252,892
10/03/2014 4.69 5.02 4.69 5.01 2,467,395
10/02/2014 4.53 4.795 4.52 4.7 2,434,866
10/01/2014 4.71 4.71 4.45 4.5 1,673,457
09/30/2014 4.8 4.87 4.58 4.81 2,900,976
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
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
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?