Gol Historical Data - GOL

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Gol Linhas Aereas Inteligentes S.A. Sponsored Adr Representing 2 Pfd Shares GOL NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.25 -4.12% 5.82 6.06 5.75 6.04 6.07 18:00:00
more quote information »

GOL Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.26.595.756.1385489k766k604k-0.38-6.13%
1 Month7.858.03135.756.6649274k1M678k-2.03-25.86%
3 Months13.1314.4855.759.0010145k1M573k-7.31-55.67%
6 Months8.714.4855.759.7779121k1M437k-2.88-33.10%
1 Year11.5124.95.7512.115165k1M355k-5.69-49.44%
3 Years24.133.462.43511.546642k60M3M-18.28-75.85%
5 Years34.270.42.43540.935642k60M10M-28.38-82.98%

GOL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 22 20185.82-0.24-3.96%5.756.0599999636,950
Jun 21 20186.0599999-0.15-2.42%5.936.19488,883
Jun 20 20186.21-0.05-0.8%6.176.59660,206
Jun 19 20186.260.34+5.74%5.75526.46766,468
Jun 18 20185.92-0.24-3.9%5.8656.0599999524,362
Jun 15 20186.16-0.13-2.07%5.956.245582,379
Jun 14 20186.29-0.41-6.12%6.26999996.89552,066
Jun 13 20186.70.12+1.82%6.496.87781,447
Jun 12 20186.580.03+0.46%6.446.76584,883
Jun 11 20186.550.03+0.46%6.486.94790,624
Jun 08 20186.51999990.30+4.82%6.07686.63805,178
Jun 07 20186.22-0.47-7.03%5.84176.441,365,046
Jun 06 20186.69-0.37-5.27%6.656.94806,923
Jun 05 20187.0625-0.5-6.58%7.0147.44675,506
Jun 04 20187.560.59+8.46%7.167.64617,103
Jun 01 20186.97-0.07-0.99%6.857.43801,879
May 31 20187.04-0.1-1.4%6.947.175274,314
May 30 20187.14-0.2-2.72%7.067.59608,591
May 29 20187.34-0.51-6.44%7.287.67504,911
May 25 20187.8450.17+2.15%7.738.0313691,262
May 24 20187.68-0.19-2.41%7.517.95610,260
May 23 20187.87-0.41-4.95%7.868.25457,201
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180623 04:09:47