Home > Quotes > GOL > Historical Prices

Gol Linhas Aereas Inteligentes S.A. Historical Stock Prices

GOL 
$3.89
*  
0.10
  negative  
2.51%
Get GOL Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  3.91  3.93  3.80  3.89 1,036,411
06/18/2013 3.91 3.93 3.8 3.89 1,036,411
06/17/2013 4.04 4.1 3.969 3.99 1,367,493
06/14/2013 4.08 4.14 3.99 4.02 2,367,864
06/13/2013 4.08 4.1 3.89 4.07 2,521,141
06/12/2013 3.83 4.07 3.83 3.98 3,646,905
06/11/2013 3.5 3.75 3.45 3.75 3,456,435
06/10/2013 3.91 3.94 3.67 3.69 4,500,026
06/07/2013 4.08 4.135 3.91 3.95 2,494,957
06/06/2013 4.11 4.16 4.06 4.11 3,307,711
06/05/2013 4.45 4.49 4.2 4.24 2,049,068
06/04/2013 4.34 4.415 4.21 4.33 2,125,478
06/03/2013 4.47 4.55 4.23 4.25 3,015,176
05/31/2013 4.85 4.85 4.44 4.46 3,977,076
05/30/2013 4.85 5.069 4.85 4.93 2,877,054
05/29/2013 5.22 5.22 4.819 4.84 3,220,716
05/28/2013 5.23 5.4 5.2 5.29 1,947,262
05/24/2013 5.29 5.33 5.01 5.16 1,782,564
05/23/2013 5.3 5.35 5.2099 5.34 1,861,841
05/22/2013 5.47 5.56 5.39 5.4 1,399,052
05/21/2013 5.51 5.63 5.41 5.42 1,570,361
05/20/2013 5.47 5.63 5.46 5.51 2,157,394
05/17/2013 5.65 5.7 5.41 5.43 1,975,755
05/16/2013 5.92 5.92 5.57 5.61 1,874,269
05/15/2013 6.03 6.25 5.84 5.87 4,114,079
05/14/2013 6.09 6.26 5.955 5.96 3,060,199
05/13/2013 6.05 6.08 5.89 5.94 2,344,129
05/10/2013 5.98 6.08 5.93 5.99 1,010,127
05/09/2013 6.15 6.21 5.97 6 828,104
05/08/2013 6.23 6.25 6.03 6.11 826,942
05/07/2013 6.18 6.27 6.07 6.23 2,279,787
05/06/2013 6.04 6.15 5.795 6.12 2,629,044
05/03/2013 6.14 6.24 6.02 6.02 2,132,752
05/02/2013 6.09 6.175 6 6.1 1,542,842
05/01/2013 6.18 6.18 6.04 6.09 1,392,195
04/30/2013 6.42 6.43 6.15 6.18 3,966,047
04/29/2013 6.85 6.86 6.32 6.45 2,594,738
04/26/2013 6.91 7.03 6.66 6.68 2,641,898
04/25/2013 6.89 7.01 6.75 6.9 3,893,709
04/24/2013 6.47 6.61 6.35 6.6 1,991,949
04/23/2013 6.45 6.725 6.39 6.46 1,492,889
04/22/2013 6.5 6.55 6.29 6.42 1,086,126
04/19/2013 6.37 6.65 6.25 6.63 3,068,427
04/18/2013 5.89 6.39 5.83 6.38 5,061,051
04/17/2013 6 6.02 5.76 5.81 1,472,378
04/16/2013 5.84 6.12 5.84 6.11 2,369,178
04/15/2013 5.73 6.13 5.73 5.75 3,484,588
04/12/2013 5.87 5.93 5.7 5.89 1,468,770
04/11/2013 5.74 5.905 5.69 5.87 1,683,050
04/10/2013 5.77 5.86 5.7 5.72 3,635,686
04/09/2013 5.88 5.89 5.66 5.68 2,707,284
04/08/2013 6.03 6.03 5.75 5.83 4,132,627
04/05/2013 5.4 5.41 5.16 5.32 4,506,663
04/04/2013 5.54 5.62 5.36 5.43 3,477,383
04/03/2013 5.52 5.66 5.43 5.56 2,420,698
04/02/2013 5.86 5.89 5.56 5.58 2,251,816
04/01/2013 5.88 5.98 5.74 5.84 2,539,435
03/28/2013 6.18 6.24 5.85 5.95 2,909,331
03/27/2013 6.16 6.28 5.98 6.01 3,351,272
03/26/2013 5.8 6.12 5.78 6.08 2,921,386
03/25/2013 6.32 6.34 5.85 6.02 3,256,292
03/22/2013 6.4 6.56 6.23 6.3 2,728,356
03/21/2013 6.74 6.79 6.47 6.49 2,468,416
03/20/2013 7.27 7.3 6.68 6.69 7,463,060
03/19/2013 7.46 7.57 7.2 7.24 2,656,481
03/18/2013 7.27 7.65 7.25 7.47 1,954,070
03/15/2013 7.3 7.545 7.28 7.35 1,668,461
03/14/2013 7.51 7.54 7.33 7.36 1,790,744
03/13/2013 7.18 7.615 7.17 7.38 3,759,952
03/12/2013 6.96 7.21 6.96 7.21 2,923,228
03/11/2013 6.93 7.08 6.805 6.93 1,731,841
03/08/2013 6.91 7.11 6.725 6.96 7,457,295
03/07/2013 7 7.48 6.98 7.36 5,949,610
03/06/2013 6.72 6.98 6.6 6.94 1,710,124
03/05/2013 6.79 7.16 6.79 6.91 2,256,518
03/04/2013 6.31 6.8 6.31 6.72 1,838,138
03/01/2013 6.24 6.44 6.205 6.4 800,550
02/28/2013 6.42 6.42 6.3 6.37 2,358,931
02/27/2013 6.11 6.31 6.11 6.16 1,729,265
02/26/2013 6.3 6.44 6.14 6.26 684,946
02/25/2013 6.45 6.48 6.24 6.25 652,521
02/22/2013 6.39 6.62 6.39 6.57 1,591,136
02/21/2013 6.35 6.36 6.18 6.3 933,340
02/20/2013 6.73 6.77 6.41 6.52 1,618,379
02/19/2013 6.81 6.885 6.64 6.68 1,989,910
02/15/2013 6.92 6.93 6.72 6.79 687,729
02/14/2013 7.17 7.17 6.95 6.98 750,416
02/13/2013 6.96 7.29 6.96 7.18 720,564
02/12/2013 6.99 7.06 6.96 6.99 541,361
02/11/2013 7 7.06 6.95 6.99 618,141
02/08/2013 7.38 7.4 6.98 6.99 2,492,819
02/07/2013 7.4 7.44 7.2 7.3 1,663,570
02/06/2013 7.35 7.38 7.27 7.37 1,319,572
02/05/2013 7.39 7.46 7.33 7.38 1,288,700
02/04/2013 7.34 7.38 7.245 7.27 2,364,246
02/01/2013 7.34 7.39 7.2 7.26 2,384,384
01/31/2013 7.36 7.37 7.22 7.28 1,992,323
01/30/2013 7.1 7.5 7.05 7.34 2,330,990
01/29/2013 7.55 7.67 7.355 7.61 1,892,400
01/28/2013 7.51 7.52 7.299 7.33 1,525,279
01/25/2013 7.49 7.62 7.4 7.56 1,362,945
01/24/2013 7.22 7.455 7.18 7.4 5,328,301
01/23/2013 7.24 7.25 7.085 7.13 937,399
01/22/2013 7.11 7.24 7.04 7.17 1,194,621
01/18/2013 7.24 7.33 7.135 7.25 1,708,893
01/17/2013 7.3 7.32 7.2 7.25 2,038,671
01/16/2013 6.77 7.15 6.76 7.09 2,108,125
01/15/2013 6.91 7.01 6.82 6.91 1,257,823
01/14/2013 6.88 6.95 6.73 6.83 946,844
01/11/2013 6.62 7.04 6.61 6.85 1,821,385
01/10/2013 6.65 6.75 6.61 6.68 735,759
01/09/2013 6.62 6.73 6.54 6.58 1,088,228
01/08/2013 6.53 6.64 6.43 6.5 949,663
01/07/2013 6.17 6.53 6.17 6.41 1,391,980
01/04/2013 6.27 6.43 6.16 6.36 1,229,719
01/03/2013 6.42 6.55 6.4 6.46 715,251
01/02/2013 6.4 6.48 6.27 6.42 1,056,270
12/31/2012 6.31 6.6 6.23 6.56 683,327
12/28/2012 6.26 6.42 6.25 6.29 1,182,858
12/27/2012 6.31 6.38 6.16 6.24 1,582,801
12/26/2012 6.33 6.69 6.29 6.36 5,061,377
12/24/2012 5.51 5.93 5.5 5.83 1,193,934
12/21/2012 5.4 5.475 5.36 5.43 704,003
12/20/2012 5.55 5.61 5.47 5.61 1,645,576
12/19/2012 5.23 5.56 5.21 5.51 1,426,764
12/18/2012 5.09 5.265 5.06 5.23 1,077,715
12/17/2012 5.18 5.23 5.09 5.17 820,972
12/14/2012 4.81 5.18 4.78 5.16 2,621,656
12/13/2012 4.95 4.97 4.78 4.83 573,489
12/12/2012 5.03 5.03 4.88 5 795,908
12/11/2012 5.04 5.085 4.96 4.99 1,524,636
12/10/2012 5.09 5.12 5.02 5.1 572,128
12/07/2012 5.06 5.13 5.03 5.08 1,034,195
12/06/2012 4.88 4.95 4.83 4.92 265,604
12/05/2012 4.88 4.92 4.76 4.87 444,054
12/04/2012 4.87 4.98 4.78 4.81 580,122
12/03/2012 4.89 4.92 4.76 4.82 838,208
11/30/2012 4.75 4.9 4.73 4.81 833,087
11/29/2012 4.66 4.89 4.6 4.85 673,868
11/28/2012 4.45 4.7 4.39 4.66 1,155,277
11/27/2012 4.6 4.685 4.53 4.58 676,917
11/26/2012 4.55 4.58 4.5 4.53 401,463
11/23/2012 4.63 4.7 4.61 4.69 185,758
11/21/2012 4.66 4.69 4.53 4.54 753,732
11/20/2012 4.57 4.79 4.56 4.77 447,725
11/19/2012 4.73 4.74 4.57 4.63 470,339
11/16/2012 4.87 4.92 4.59 4.63 785,526
11/15/2012 4.75 4.87 4.75 4.83 352,310
11/14/2012 5 5.01 4.86 4.86 594,330
11/13/2012 4.9 5 4.825 4.84 857,646
11/12/2012 5.07 5.11 4.95 4.97 883,431
11/09/2012 5.14 5.24 5.045 5.09 1,242,725
11/08/2012 5.25 5.35 5.11 5.15 1,199,127
11/07/2012 5.13 5.31 5.11 5.24 1,402,406
11/06/2012 5.23 5.37 5.2 5.32 1,006,876
11/05/2012 5.01 5.24 4.97 5.21 1,368,143
11/02/2012 5.03 5.03 4.8 4.85 516,657
11/01/2012 4.98 5.02 4.91 4.94 1,086,589
10/31/2012 4.99 5.07 4.97 4.99 775,634
10/26/2012 5.11 5.195 4.95 4.98 1,012,334
10/25/2012 5.25 5.26 5.14 5.17 709,100
10/24/2012 5.3 5.36 5.11 5.11 1,002,261
10/23/2012 5.26 5.39 5.23 5.37 978,821
10/22/2012 5.24 5.42 5.24 5.42 706,115
10/19/2012 5.33 5.33 5.19 5.25 831,388
10/18/2012 5.33 5.41 5.2801 5.35 883,914
10/17/2012 5.12 5.4 5.1 5.34 1,031,251
10/16/2012 5.29 5.29 5.12 5.16 1,369,703
10/15/2012 5.15 5.34 5.13 5.29 701,169
10/12/2012 5.27 5.32 5.12 5.2 381,349
10/11/2012 5.37 5.39 5.11 5.13 1,762,317
10/10/2012 5.55 5.56 5.26 5.33 1,168,409
10/09/2012 5.6 5.63 5.45 5.5 1,046,138
10/08/2012 5.53 5.73 5.4704 5.65 997,703
10/05/2012 5.79 5.79 5.49 5.56 945,114
10/04/2012 5.81 5.89 5.585 5.66 1,073,950
10/03/2012 5.74 5.92 5.69 5.86 1,184,802
10/02/2012 5.8 5.8 5.62 5.63 2,063,314
10/01/2012 5.57 6.35 5.57 6.29 2,903,932
09/28/2012 5.75 5.82 5.64 5.74 1,375,898
09/27/2012 5.81 5.865 5.65 5.79 1,160,936
09/26/2012 5.78 5.85 5.58 5.78 1,154,748
09/25/2012 5.9 5.9801 5.74 5.78 1,373,937
09/24/2012 5.71 5.94 5.62 5.94 2,638,045
09/21/2012 5.63 5.66 5.48 5.59 2,584,260
09/20/2012 5.58 5.62 5.53 5.6 1,227,187
09/19/2012 5.52 5.65 5.47 5.56 950,099
09/18/2012 5.41 5.415 5.18 5.39 2,026,115
09/17/2012 5.63 5.67 5.32 5.42 1,107,584
09/14/2012 5.57 5.75 5.525 5.6 2,161,014
09/13/2012 5.38 5.71 5.26 5.59 2,678,248
09/12/2012 5.2 5.41 5.13 5.36 1,476,355
09/11/2012 5.02 5.16 5 5.13 1,490,661
09/10/2012 5.04 5.2 4.86 4.96 2,487,842
09/07/2012 4.78 5 4.66 4.95 1,915,497
09/06/2012 4.53 4.66 4.49 4.62 1,424,689
09/05/2012 4.6 4.62 4.37 4.49 890,612
09/04/2012 4.67 4.7 4.44 4.52 2,293,730
08/31/2012 4.7 4.881 4.7 4.8 1,588,637
08/30/2012 4.7 4.79 4.63 4.7 1,293,002
08/29/2012 4.94 4.95 4.71 4.75 1,370,930
08/28/2012 5.04 5.04 4.94 5.01 1,019,963
08/27/2012 4.93 5.08 4.882 5.08 1,100,158
08/24/2012 5.07 5.14 4.915 5.06 939,220
08/23/2012 5.24 5.28 4.95 5.03 1,290,442
08/22/2012 5.07 5.37 5.02 5.26 1,634,013
08/21/2012 5.02 5.08 5 5 994,960
08/20/2012 4.9 5.01 4.88 4.96 1,195,670
08/17/2012 5.08 5.12 4.81 4.81 3,240,464
08/16/2012 4.9 5.13 4.8 5.06 1,031,319
08/15/2012 4.76 4.93 4.67 4.84 1,076,843
08/14/2012 5.23 5.33 4.68 4.76 5,076,829
08/13/2012 5.29 5.46 5.24 5.45 1,147,274
08/10/2012 5.32 5.4 5.15 5.35 1,910,995
08/09/2012 4.94 5.29 4.93 5.23 2,321,319
08/08/2012 4.7 5.04 4.7 5.02 2,687,326
08/07/2012 4.92 4.92 4.66 4.7 1,106,010
08/06/2012 4.59 4.91 4.56 4.86 1,122,359
08/03/2012 4.53 4.6 4.51 4.59 1,039,393
08/02/2012 4.315 4.47 4.28 4.37 1,061,793
08/01/2012 4.7 4.75 4.4299 4.45 2,196,755
07/31/2012 4.86 4.87 4.63 4.66 1,359,948
07/30/2012 4.65 4.91 4.59 4.86 1,243,907
07/27/2012 4.32 4.71 4.3 4.68 1,844,298
07/26/2012 4.13 4.28 4.055 4.27 862,365
07/25/2012 4.09 4.1 3.99 4.02 669,689
07/24/2012 4.14 4.16 4 4.01 1,191,854
07/23/2012 4.19 4.24 4.1 4.14 918,090
07/20/2012 4.59 4.63 4.38 4.4 1,470,169
07/19/2012 4.52 4.72 4.48 4.64 1,340,635
07/18/2012 4.3 4.45 4.29 4.41 860,255
07/17/2012 4.14 4.33 4.14 4.33 2,386,338
07/16/2012 4.3 4.3 4.11 4.12 1,104,600
07/13/2012 4.31 4.32 4.18 4.26 840,459
07/12/2012 4.06 4.27 4.01 4.23 874,628
07/11/2012 4.04 4.19 4.03 4.1 1,010,480
07/10/2012 4.16 4.1999 4 4.04 1,057,476
07/09/2012 4.18 4.19 4.05 4.1 677,902
07/06/2012 4.2 4.2 4.03 4.08 1,373,752
07/05/2012 4.39 4.46 4.16 4.21 1,228,047
07/03/2012 4.5 4.59 4.47 4.51 310,104
07/02/2012 4.49 4.55 4.45 4.47 464,875
06/29/2012 4.57 4.6 4.395 4.41 922,421
06/28/2012 4.27 4.35 4.2 4.34 741,988
06/27/2012 4.5 4.54 4.26 4.31 1,420,262
06/26/2012 4.69 4.81 4.55 4.56 961,326
06/25/2012 4.69 4.82 4.64 4.77 723,548
06/22/2012 4.8 4.95 4.76 4.79 1,086,123
06/21/2012 4.95 5.01 4.73 4.75 1,652,459
06/20/2012 4.81 5.04 4.725 5.01 3,023,160
06/19/2012 4.65 4.905 4.65 4.79 2,192,845
06/18/2012 4.66 4.7 4.56 4.6 1,222,415
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.