Historical Data for Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares (GOL)

$ 6.55 0.00 (0.00%) Volume: 1.34m 4:00 PM EDT Aug 10, 2020
After Hours:  $ 6.55 0.00 (0.00%) Volume: 3.59k 7:22 PM EDT Aug 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 6.55 6.78 6.525 6.55 1.34m 0.00 0.00% 6.55 8.87m 8,189
08/07/20 6.77 6.78 6.52 6.55 672.67k -0.36 -5.21% 6.55 4.44m 4,615
08/06/20 6.58 6.96 6.52 6.91 1.22m 0.21 3.13% 6.91 8.27m 9,412
08/05/20 6.73 6.80 6.61 6.70 1.15m 0.09 1.36% 6.70 7.69m 8,276
08/04/20 6.48 6.735 6.47 6.61 1.09m 0.06 0.92% 6.61 7.18m 7,251
08/03/20 6.71 6.775 6.55 6.55 798.76k -0.28 -4.10% 6.55 5.28m 5,242
07/31/20 7.12 7.16 6.76 6.83 1.41m -0.33 -4.61% 6.83 9.62m 8,301
07/30/20 7.11 7.34 7.025 7.16 1.16m 0.00 0.00% 7.16 8.34m 7,865
07/29/20 7.32 7.37 7.10 7.16 1.14m -0.25 -3.37% 7.16 8.18m 9,056
07/28/20 7.10 7.515 7.095 7.41 975.57k 0.24 3.35% 7.41 7.16m 8,015
07/27/20 7.12 7.25 7.00 7.17 573.18k 0.01 0.14% 7.17 4.09m 4,337
07/24/20 7.10 7.25 6.97 7.16 1.25m -0.09 -1.24% 7.16 8.86m 7,912
07/23/20 7.74 7.81 7.22 7.25 1.2m -0.55 -7.05% 7.25 8.98m 8,183
07/22/20 7.82 8.03 7.70 7.80 1.21m -0.03 -0.38% 7.80 9.51m 7,292
07/21/20 7.88 8.08 7.75 7.83 1.49m 0.17 2.22% 7.83 11.78m 8,788
07/20/20 7.70 7.76 7.54 7.66 672.48k -0.03 -0.39% 7.66 5.14m 4,784
07/17/20 7.88 7.91 7.64 7.69 1.9m -0.15 -1.91% 7.69 14.7m 7,525
07/16/20 7.97 8.03 7.79 7.84 1.21m -0.26 -3.21% 7.84 9.5m 7,992
07/15/20 7.92 8.13 7.735 8.10 2.31m 0.48 6.30% 8.10 18.4m 13,749
07/14/20 7.34 7.6999 7.185 7.62 1.38m 0.20 2.70% 7.62 10.19m 10,012
07/13/20 7.91 8.015 7.415 7.42 1.79m -0.40 -5.12% 7.42 13.88m 9,850