Quantcast

Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares Historical Stock Prices

GOL 
$14.19
*  
0.04
0.28%
Get GOL Alerts
*Delayed - data as of Mar. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
16:00 13.98 14.63 13.97 14.19 2,264,033
03/22/2019 14.5 14.85 13.81 14.15 4,467,837
03/21/2019 16.45 16.58 15.1 15.38 1,135,979
03/20/2019 16.57 16.6 16.21 16.36 876,240
03/19/2019 15.6 16.28 15.5 15.94 785,825
03/18/2019 14.51 15.21 14.42 15.14 513,517
03/15/2019 14.14 14.51 14.04 14.41 867,617
03/14/2019 14.26 14.49 13.875 13.94 1,237,284
03/13/2019 13.8 14.62 13.69 14.39 988,077
03/12/2019 13.78 14.18 13.581 13.93 539,586
03/11/2019 13.9 14.19 13.53 13.86 553,107
03/08/2019 13.47 14.185 13.45 14.06 611,229
03/07/2019 14.03 14.07 13.65 13.9 397,453
03/06/2019 14.19 14.33 13.6701 13.79 340,793
03/05/2019 13.89 14.38 13.89 14.2 328,862
03/04/2019 13.93 13.99 13.58 13.87 312,488
03/01/2019 14.22 14.34 13.68 13.93 431,955
02/28/2019 14.8 14.95 14.06 14.11 574,452
02/27/2019 14.58 14.87 14.471 14.74 285,125
02/26/2019 14.31 14.91 14.31 14.72 337,330
02/25/2019 14.92 14.92 14.48 14.49 281,505
02/22/2019 14.65 14.8971 14.585 14.76 384,828
02/21/2019 14.56 14.65 13.95 14.58 908,223
02/20/2019 15.32 15.58 15.04 15.21 359,016
02/19/2019 15.27 15.43 15.09 15.09 467,185
02/15/2019 15.38 15.65 15.27 15.53 460,411
02/14/2019 14.74 15.44 14.59 15.43 678,537
02/13/2019 15.35 15.47 15.09 15.2 427,885
02/12/2019 14.96 15.4 14.855 15.34 600,283
02/11/2019 14.86 15 14.55 14.83 495,481
02/08/2019 14.07 14.54 13.63 14.39 293,921
02/07/2019 14.54 14.54 13.95 14.16 311,779
02/06/2019 14.63 14.84 14.37 14.48 659,362
02/05/2019 15.06 15.31 14.9 15.16 810,893
02/04/2019 14 14.705 13.96 14.56 753,591
02/01/2019 13.5 13.67 13.38 13.67 237,841
01/31/2019 13.55 13.77 13.24 13.57 756,875
01/30/2019 12.99 13.14 12.745 12.84 1,089,285
01/29/2019 12.53 12.53 12.36 12.44 397,061
01/28/2019 12.18 12.31 12.03 12.28 463,598
01/25/2019 12.69 12.99 12.69 12.8 618,299
01/24/2019 12.39 12.72 12.32 12.62 636,569
01/23/2019 12.23 12.42 11.95 12.35 565,288
01/22/2019 12.58 12.6416 11.94 11.94 513,142
01/18/2019 13.35 13.4 12.87 12.99 634,088
01/17/2019 12.84 13 12.7101 12.9 363,290
01/16/2019 13 13.15 12.74 12.82 437,612
01/15/2019 13.46 13.55 12.9613 13.02 770,227
01/14/2019 13.19 13.7 13.18 13.6 767,619
01/11/2019 13.18 13.51 13.11 13.43 1,124,381
01/10/2019 12.6 12.83 12.48 12.64 564,583
01/09/2019 13 13.03 12.79 12.86 449,430
01/08/2019 12.44 13.07 12.33 13.04 677,503
01/07/2019 13.19 13.23 12.8 12.83 695,251
01/04/2019 13.4 13.55 13.17 13.51 733,592
01/03/2019 13.32 13.64 13.07 13.4 648,181
01/02/2019 13.06 13.44 13.01 13.43 997,009
12/31/2018 13.07 13.95 12.87 13.55 716,403
12/28/2018 12.68 12.97 12.61 12.96 331,139
12/27/2018 12.61 12.8 12.305 12.8 739,112
12/26/2018 12.61 12.78 12.47 12.58 572,082
12/24/2018 12.38 12.9404 12.27 12.74 192,218
*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?

Smart Portfolio