Gol Historical Data - GOL

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
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 US38045R2067
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.34 +3.26% 10.76 10.8 10.57 10.58 10.42 11:39:24
more quote information »

GOL Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week10.5210.8710.2710.5780167k511k321k0.242.28%
1 Month10.4711.819.5610.7824165k608k365k0.292.77%
3 Months9.2911.818.119.6383121k745k343k1.4715.82%
6 Months15.8324.98.1114.285065k1M284k-5.07-32.03%
1 Year27.533.468.1115.622742k3M282k-16.74-60.87%
3 Years37.137.452.43518.404542k60M5M-26.34-71.00%
5 Years61.176.52.43543.746142k75M11M-50.34-82.39%

GOL 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 20 201810.42-0.03-0.29%10.2710.569999286,137
Feb 16 201810.4499990.05+0.48%10.39999910.71167,048
Feb 15 201810.399999-0.42-3.88%10.37510.87320,530
Feb 14 201810.8199990.35+3.34%10.4210.84510,745
Feb 13 201810.47-0.08-0.76%10.3110.569999167,664
Feb 12 201810.550.35+3.43%10.34599910.8164,566
Feb 09 201810.1999990.14+1.39%9.560000410.35608,037
Feb 08 201810.06-0.58-5.43%10.0610.87301,603
Feb 07 201810.6374-0.19-1.78%10.60999911.049999288,649
Feb 06 201810.830.44+4.23%10.28999910.95439,773
Feb 05 201810.39-0.41-3.8%10.23999911.039999350,514
Feb 02 201810.8-0.53-4.68%10.77999911.159999458,985
Feb 01 201811.3299980.02+0.18%11.3111.51365,747
Jan 31 201811.310.06+0.53%11.232611.809999490,885
Jan 30 201811.249999-0.03-0.27%11.1111.43535,298
Jan 29 201811.2799990.02+0.18%11.1911.659999351,108
Jan 26 201811.260.25+2.27%11.111.39254,107
Jan 25 201811.0099990.30+2.80%10.56999911.169899445,693
Jan 24 201810.710.62+6.14%10.4210.849999435,660
Jan 23 201810.09-0.19-1.85%9.7510.119899252,713
Jan 22 201810.2799990.13+1.28%1010.279999189,527
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:20180221 16:54:34