Gol Linhas Aereas Inteligentes S.A. Historical Stock Prices

GOL 
$1.22
*  
0.08
6.15%
Get GOL Alerts
*Delayed - data as of Aug. 28, 2015 15:43 ET  -  Find a broker to begin trading GOL now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    GOL After Hours
 
 
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 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:43  1.27  1.32  1.21  1.22 412,036
08/27/2015 1.22 1.31 1.21 1.3 889,772
08/26/2015 1.16 1.19 1.12 1.18 470,806
08/25/2015 1.15 1.16 1.11 1.15 1,486,891
08/24/2015 1.09 1.19 1.07 1.1 2,227,301
08/21/2015 1.21 1.29 1.21 1.25 968,878
08/20/2015 1.255 1.28 1.2 1.24 551,501
08/19/2015 1.34 1.36 1.21 1.25 1,065,681
08/18/2015 1.4 1.4 1.2986 1.35 1,053,285
08/17/2015 1.44 1.45 1.39 1.4 865,406
08/14/2015 1.53 1.54 1.41 1.41 1,383,904
08/13/2015 1.58 1.6 1.54 1.56 849,706
08/12/2015 1.58 1.6 1.515 1.57 683,482
08/11/2015 1.51 1.655 1.4928 1.58 1,616,495
08/10/2015 1.51 1.53 1.48 1.52 542,498
08/07/2015 1.58 1.58 1.51 1.51 878,034
08/06/2015 1.62 1.63 1.55 1.59 705,201
08/05/2015 1.62 1.7 1.62 1.63 775,661
08/04/2015 1.66 1.67 1.615 1.62 464,422
08/03/2015 1.64 1.67 1.63 1.67 534,378
07/31/2015 1.7 1.71 1.62 1.67 664,624
07/30/2015 1.69 1.72 1.68 1.68 692,801
07/29/2015 1.73 1.755 1.7 1.71 541,070
07/28/2015 1.8 1.82 1.66 1.72 1,323,719
07/27/2015 1.65 1.9 1.6101 1.8 1,207,865
07/24/2015 1.67 1.69 1.64 1.65 657,304
07/23/2015 1.75 1.77 1.66 1.68 2,076,419
07/22/2015 1.93 1.93 1.8 1.81 1,609,144
07/21/2015 1.98 1.995 1.88 1.95 2,138,540
07/20/2015 2.05 2.05 1.9 1.91 1,946,916
07/17/2015 2.2 2.2 1.99 2.06 1,800,520
07/16/2015 2.2 2.25 2.18 2.19 2,030,994
07/15/2015 2.2 2.25 2.135 2.23 3,510,434
07/14/2015 2.23 2.245 2.12 2.21 4,968,627
07/13/2015 2.04 2.25 2.04 2.2 4,050,697
07/10/2015 1.96 1.96 1.89 1.91 1,565,578
07/09/2015 1.93 1.94 1.84 1.84 935,594
07/08/2015 1.92 1.94 1.88 1.91 979,000
07/07/2015 2.04 2.05 1.89 1.95 2,506,454
07/06/2015 2.12 2.18 2.02 2.06 1,746,868
07/02/2015 2.26 2.32 2.2 2.2 1,123,165
07/01/2015 2.4 2.4 2.25 2.28 691,372
06/30/2015 2.4 2.41 2.37 2.37 388,875
06/29/2015 2.43 2.44 2.35 2.36 1,438,541
06/26/2015 2.42 2.5 2.38 2.47 1,546,689
06/25/2015 2.505 2.54 2.42 2.43 1,330,272
06/24/2015 2.5 2.53 2.49 2.51 863,335
06/23/2015 2.5 2.52 2.49 2.51 989,635
06/22/2015 2.53 2.56 2.49 2.5 931,870
06/19/2015 2.5 2.52 2.47 2.5 1,296,815
06/18/2015 2.5 2.54 2.5 2.5 708,315
06/17/2015 2.51 2.53 2.49 2.5 1,412,040
06/16/2015 2.5 2.54 2.49 2.51 893,734
06/15/2015 2.48 2.53 2.475 2.51 749,675
06/12/2015 2.47 2.52 2.45 2.51 1,160,379
06/11/2015 2.44 2.49 2.4 2.47 1,025,070
06/10/2015 2.46 2.525 2.45 2.45 959,952
06/09/2015 2.45 2.49 2.42 2.44 1,210,550
06/08/2015 2.52 2.6 2.42 2.45 2,715,576
06/05/2015 2.47 2.51 2.45 2.51 962,428
06/04/2015 2.5 2.55 2.5 2.52 675,310
06/03/2015 2.5 2.53 2.49 2.51 337,791
06/02/2015 2.48 2.56 2.48 2.54 1,231,311
06/01/2015 2.48 2.49 2.45 2.48 1,295,390
05/29/2015 2.47 2.495 2.45 2.47 1,096,783
05/28/2015 2.42 2.499 2.41 2.48 850,039
05/27/2015 2.41 2.46 2.4 2.45 541,985
05/26/2015 2.47 2.505 2.43 2.44 1,786,947
05/22/2015 2.52 2.54 2.49 2.52 1,497,039
05/21/2015 2.54 2.57 2.5 2.52 1,391,933
05/20/2015 2.58 2.6 2.49 2.54 2,231,167
05/19/2015 2.6 2.61 2.55 2.56 1,350,605
05/18/2015 2.77 2.77 2.63 2.63 938,707
05/15/2015 2.67 2.83 2.67 2.79 1,758,904
05/14/2015 2.66 2.73 2.65 2.68 1,078,669
05/13/2015 2.55 2.64 2.525 2.62 1,336,529
05/12/2015 2.55 2.58 2.49 2.56 699,508
05/11/2015 2.59 2.6099 2.51 2.54 774,428
05/08/2015 2.66 2.67 2.56 2.61 2,470,905
05/07/2015 2.62 2.64 2.54 2.63 872,707
05/06/2015 2.71 2.72 2.5716 2.62 881,263
05/05/2015 2.62 2.72 2.6 2.68 943,093
05/04/2015 2.56 2.61 2.54 2.6 763,783
05/01/2015 2.54 2.59 2.51 2.58 690,760
04/30/2015 2.605 2.63 2.53 2.54 1,368,473
04/29/2015 2.76 2.79 2.6 2.64 1,548,933
04/28/2015 2.99 3 2.75 2.76 1,674,245
04/27/2015 2.86 2.98 2.83 2.94 1,677,121
04/24/2015 2.81 2.8499 2.78 2.82 1,010,236
04/23/2015 2.67 2.77 2.65 2.75 881,580
04/22/2015 2.67 2.74 2.664 2.67 904,164
04/21/2015 2.66 2.74 2.61 2.63 659,562
04/20/2015 2.7 2.7 2.64 2.66 345,379
04/17/2015 2.76 2.79 2.66 2.68 1,138,849
04/16/2015 2.84 2.87 2.8 2.81 800,227
04/15/2015 2.8 2.84 2.7 2.82 989,322
04/14/2015 2.57 2.82 2.57 2.79 2,892,587
04/13/2015 2.59 2.605 2.52 2.53 492,256
04/10/2015 2.59 2.68 2.55 2.59 1,026,853
04/09/2015 2.68 2.73 2.59 2.62 740,185
04/08/2015 2.59 2.71 2.57 2.68 3,000,998
04/07/2015 2.49 2.56 2.48 2.54 2,325,982
04/06/2015 2.47 2.51 2.44 2.49 1,611,927
04/02/2015 2.39 2.41 2.36 2.4 1,809,590
04/01/2015 2.52 2.52 2.31 2.31 2,762,586
03/31/2015 2.48 2.57 2.425 2.43 2,018,528
03/30/2015 2.55 2.561 2.48 2.53 1,427,947
03/27/2015 2.58 2.58 2.51 2.53 1,138,425
03/26/2015 2.69 2.69 2.58 2.59 1,198,440
03/25/2015 2.88 2.89 2.7 2.71 1,196,169
03/24/2015 2.98 3 2.79 2.85 1,592,756
03/23/2015 2.82 3 2.8 2.94 2,452,714
03/20/2015 2.62 2.81 2.6001 2.75 2,314,447
03/19/2015 2.58 2.6 2.5 2.54 1,952,642
03/18/2015 2.55 2.64 2.55 2.62 1,984,498
03/17/2015 2.51 2.59 2.48 2.57 2,410,495
03/16/2015 2.58 2.63 2.5 2.53 1,871,832
03/13/2015 2.69 2.71 2.54 2.55 2,419,925
03/12/2015 3.05 3.1 2.73 2.74 4,460,587
03/11/2015 2.73 3.02 2.66 3 5,354,406
03/10/2015 2.8 2.89 2.795 2.81 2,285,021
03/09/2015 2.86 2.88 2.78 2.8 2,847,302
03/06/2015 3.06 3.08 2.945 2.99 2,592,359
03/05/2015 3.15 3.18 3.09 3.11 1,410,011
03/04/2015 3.16 3.25 3.07 3.22 3,284,388
03/03/2015 3.35 3.37 3.23 3.3 2,134,623
03/02/2015 3.5 3.53 3.25 3.26 2,741,103
02/27/2015 3.59 3.6 3.45 3.46 1,949,292
02/26/2015 3.67 3.68 3.57 3.58 1,171,119
02/25/2015 3.71 3.745 3.64 3.66 1,081,142
02/24/2015 3.64 3.8 3.61 3.8 1,358,367
02/23/2015 3.82 3.83 3.61 3.65 1,907,214
02/20/2015 3.75 3.81 3.705 3.81 1,409,672
02/19/2015 3.75 3.78 3.72 3.76 931,909
02/18/2015 3.77 3.93 3.68 3.69 2,233,762
02/17/2015 3.87 3.93 3.76 3.8 1,027,886
02/13/2015 3.82 3.92 3.76 3.85 2,871,394
02/12/2015 3.75 3.92 3.74 3.84 1,986,182
02/11/2015 3.76 3.83 3.62 3.77 3,179,899
02/10/2015 3.76 3.98 3.75 3.98 3,043,857
02/09/2015 3.84 3.9 3.73 3.75 2,303,419
02/06/2015 4.14 4.15 3.88 3.99 2,212,537
02/05/2015 4.28 4.32 4.16 4.19 1,109,172
02/04/2015 4.27 4.33 4.22 4.28 1,747,589
02/03/2015 4.33 4.38 4.25 4.37 2,019,759
02/02/2015 4.37 4.38 4.26 4.29 2,051,454
01/30/2015 4.62 4.69 4.44 4.5 2,551,444
01/29/2015 4.73 4.925 4.65 4.86 1,507,641
01/28/2015 4.73 4.78 4.62 4.71 2,093,059
01/27/2015 4.78 4.88 4.74 4.84 1,343,789
01/26/2015 4.91 4.92 4.8 4.84 2,100,142
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?