GOLL4.SA: Gol Linhas Aéreas Inteligentes S.A. Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 35.7567

CLOSE 35.7763

Low

LOW 28.48

High

HIGH 61.46

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	37.6	37.91	36.94	37.82
01/04/2005	37.82	37.82	35.52	35.6
01/05/2005	35.6	36.21	35.33	35.62
01/06/2005	35.24	35.54	34.98	34.98
01/07/2005	35.59	35.73	34.98	35.15
01/10/2005	35.07	35.07	33.95	33.95
01/11/2005	33.6	34.24	33.6	34.08
01/12/2005	34.27	35.59	33.21	33.21
01/13/2005	33.83	35.6	33.83	35.6
01/14/2005	35.6	35.6	34.66	34.77
01/17/2005	34.98	35.6	34.3	35.33
01/18/2005	35.6	35.6	34.49	34.98
01/19/2005	35.38	35.42	34.09	34.11
01/20/2005	34.53	34.53	32.49	32.49
01/21/2005	32.75	33.83	32.26	32.26
01/24/2005	32.44	32.94	32.05	32.49
01/26/2005	33.12	33.12	32.03	32.03
01/27/2005	32.03	34	32.03	34
01/28/2005	33.83	33.83	33.03	33.48
01/31/2005	33.83	36.47	33.83	33.84
02/01/2005	34.8	35.6	34.09	35.6
02/02/2005	35.51	37.16	35.51	36.86
02/03/2005	37.47	37.48	36.31	36.31
02/04/2005	37.18	37.18	35.72	35.72
02/09/2005	36.94	37.03	36.77	36.77
02/10/2005	35.6	36.49	35.6	36.06
02/11/2005	36.41	36.41	35.64	35.64
02/14/2005	35.59	35.95	35.59	35.77
02/15/2005	35.6	38.01	35.6	37.91
02/16/2005	37.9	38.71	37.9	38
02/17/2005	38	38	36.59	36.59
02/18/2005	36.94	36.94	33.87	35.04
02/21/2005	35.15	35.6	34.71	34.93
02/22/2005	35.31	35.31	33.56	33.56
02/23/2005	33.66	33.84	32.72	32.72
02/24/2005	33.84	34.69	33.84	34.29
02/25/2005	34.3	34.7	32.94	33.16
02/28/2005	33.82	33.83	32.94	33.43
03/01/2005	33.48	34.26	33.38	34.04
03/02/2005	34.11	35.33	34.11	35.33
03/03/2005	35.61	36.8	35.61	36.76
03/04/2005	36.78	36.92	36.23	36.64
03/07/2005	37.47	37.81	35.51	36.05
03/08/2005	36.54	37.38	34.27	35.2
03/09/2005	36.05	36.05	35.07	35.6
03/10/2005	35.61	36.18	34.89	35.91
03/11/2005	35.95	36.1	35.2	35.42
03/14/2005	35.15	36.76	35.15	36.49
03/15/2005	36.51	37.29	36.51	36.51
03/16/2005	36.05	36.13	34.45	34.71
03/17/2005	35.59	35.59	33.93	34.04
03/18/2005	34.53	35.42	34.18	34.71
03/21/2005	34.45	34.72	33.38	33.39
03/22/2005	33.74	33.83	32.94	33.38
03/23/2005	33.38	33.38	31.2	31.41
03/24/2005	31.51	33.29	31.51	32.22
03/28/2005	32.3	32.3	30.71	31.15
03/29/2005	31.15	31.45	30.44	30.44
03/30/2005	30.26	32.03	30.26	31.86
03/31/2005	31.59	31.59	29.38	30.48
04/01/2005	30.79	31.77	29.64	29.91
04/04/2005	30.08	30.17	29.1	29.1
04/05/2005	28.63	29.5	28.62	28.7
04/06/2005	28.92	29.38	28.48	28.48
04/07/2005	28.88	29.2	28.88	29.2
04/08/2005	29.24	32.07	29.24	31.22
04/11/2005	32.67	32.67	29.82	30.26
04/12/2005	30.6	32.31	30.34	31.86
04/13/2005	31.86	33.41	31.86	33.03
04/14/2005	33.61	33.8	31.95	32.13
04/15/2005	32.31	32.76	32.18	32.31
04/18/2005	33.03	33.03	32.31	32.67
04/19/2005	33.03	33.03	31.41	32.04
04/20/2005	30.78	31.8	30.06	31.8
04/22/2005	31.76	31.76	30.51	31.32
04/25/2005	31.26	31.26	30.61	30.96
04/26/2005	30.51	31.24	30.06	30.51
04/27/2005	30.51	32.07	29.89	30.96
04/28/2005	31.52	33.1	31.52	33.1
04/29/2005	32.33	32.76	31.24	31.77
05/02/2005	32.31	32.84	32.31	32.67
05/03/2005	32.84	33.64	32.58	33.48
05/04/2005	33.48	33.88	33.39	33.88
05/05/2005	33.65	34.01	32.62	33.15
05/06/2005	34	34.77	32.77	34.77
05/09/2005	34.32	35.04	33.83	34.9
05/10/2005	35.77	35.77	34.04	34.72
05/11/2005	35	35.45	34.81	35.26
05/12/2005	35.26	36.08	35.13	35.19
05/13/2005	35	36.08	35	35
05/16/2005	35	35.1	33.23	35.1
05/17/2005	34.16	35	33.74	34.87
05/18/2005	34.55	35.81	34.11	34.55
05/19/2005	33.75	34.55	33.39	34.2
05/20/2005	33.83	33.83	32.82	33.19
05/23/2005	32.67	33.21	31.51	32.7
05/24/2005	32.75	33.18	32.55	33.18
05/25/2005	32.83	32.83	31.94	32.35
05/27/2005	33.58	33.65	32.93	33.65
05/30/2005	33.65	35	33.65	35
05/31/2005	35	35.9	33.65	35.8
06/01/2005	35.79	37.58	34.99	35.27
06/02/2005	35.89	35.89	32.76	33.53
06/03/2005	34.46	34.46	32.31	33.12
06/06/2005	32.48	33.49	32.31	33.48
06/07/2005	33.11	33.11	31.04	32.3
06/08/2005	32.79	32.79	31.59	32.08
06/09/2005	32.22	32.29	31.5	32.04
06/10/2005	32.58	32.58	31.86	32.35
06/13/2005	32.58	32.58	31.15	31.8
06/14/2005	32.48	32.48	31.15	32.31
06/15/2005	32.31	32.31	31.8	32.12
06/16/2005	32.31	33.48	32.14	33.48
06/17/2005	33.22	33.47	32.62	32.75
06/20/2005	32.75	32.75	31.87	32.73
06/21/2005	32.49	32.58	31.95	31.95
06/22/2005	32.08	32.76	31.76	32.67
06/23/2005	32.31	32.8	32.22	32.22
06/24/2005	31.95	32.01	31.59	31.64
06/27/2005	31.59	31.59	30.37	30.96
06/28/2005	30.85	32.03	30.7	32.03
06/29/2005	31.51	31.86	31.41	31.43
06/30/2005	32.12	32.12	30.86	31.24
07/01/2005	31.24	31.86	31.24	31.5
07/04/2005	31.41	31.41	31.24	31.24
07/05/2005	31.41	31.41	30.78	30.78
07/06/2005	30.78	31.55	30.78	31.49
07/07/2005	30.68	30.92	30.06	30.06
07/08/2005	30.34	30.69	30.15	30.51
07/11/2005	30.6	31.41	30.11	30.25
07/12/2005	30.07	31.4	30.06	30.56
07/13/2005	31.06	31.85	30.92	31.64
07/14/2005	31.59	31.95	31.59	31.86
07/15/2005	31.5	31.59	30.51	30.51
07/18/2005	30.51	31.41	30.25	30.96
07/19/2005	30.86	31.41	30.86	31.36
07/20/2005	31.24	32.04	31.24	31.86
07/21/2005	31.67	31.98	31.41	31.98
07/22/2005	31.76	31.76	31.41	31.5
07/25/2005	31.41	31.86	30.69	31.86
07/26/2005	31.51	31.64	30.96	31.06
07/27/2005	31.15	31.9	31.06	31.89
07/28/2005	32.04	33.48	32.04	32.4
07/29/2005	32.44	32.44	31.36	31.36
08/01/2005	32.13	32.76	31.42	32.57
08/02/2005	32.58	34.32	31.97	33.97
08/03/2005	33.97	35.45	33.21	35
08/04/2005	34.77	34.77	34.15	34.73
08/05/2005	34.61	35.9	34.61	35.9
08/08/2005	35.71	35.81	35.27	35.54
08/09/2005	35.8	36.01	34.81	35.27
08/10/2005	35	35.45	34.63	35
08/11/2005	35.19	36.52	35.19	36.4
08/12/2005	35.89	36.73	35.45	36.73
08/15/2005	36.03	36.35	36.03	36.08
08/16/2005	35.9	37.23	35.9	36.87
08/17/2005	36.62	38.41	36.34	37.63
08/18/2005	37.62	38.14	36.81	37.24
08/19/2005	38.13	38.14	37.48	37.69
08/22/2005	37.69	38.44	37.16	37.25
08/23/2005	37.69	37.87	35.9	35.9
08/24/2005	35.9	36.17	35.19	35.77
08/25/2005	36.03	36.35	35.45	35.81
08/26/2005	36.01	36.05	35.36	35.73
08/29/2005	36.79	36.79	35.2	35.31
08/30/2005	35.45	35.62	35.19	35.19
08/31/2005	35.45	35.89	35.22	35.85
09/01/2005	35.8	35.94	34.1	34.2
09/02/2005	34.81	35	34.06	34.24
09/05/2005	34.55	35.1	34.55	35.1
09/06/2005	35.3	35.3	33.42	33.48
09/08/2005	33.57	33.57	31.59	32.09
09/09/2005	32.31	32.76	31.88	32.27
09/12/2005	32.56	32.67	31.86	32.37
09/13/2005	32.36	32.58	31.6	31.99
09/14/2005	32.01	33.12	32.01	32.4
09/15/2005	32.58	32.76	32.31	32.76
09/16/2005	32.83	34.51	32.76	34.46
09/19/2005	34.28	35.32	33.48	33.48
09/20/2005	33.92	34.1	33.21	33.64
09/21/2005	33.46	33.81	32.31	33.02
09/22/2005	32.33	32.41	31.24	31.41
09/23/2005	31.85	33.02	31.67	32.76
09/26/2005	32.32	33.39	32.32	32.52
09/27/2005	32.53	32.76	31.96	32.08
09/28/2005	32.4	33.21	32.18	32.76
09/29/2005	32.77	33.16	32.18	32.18
09/30/2005	32.42	32.58	31.99	32.48
10/03/2005	32.25	32.76	32.13	32.15
10/04/2005	32.67	32.92	31.67	31.76
10/05/2005	32.22	32.22	29.45	31.46
10/06/2005	30.65	32.44	30.65	31.45
10/07/2005	31.45	32.58	31.45	31.87
10/10/2005	32.4	32.4	31.41	31.59
10/11/2005	31.98	33.12	31.98	32.77
10/13/2005	32.75	33.74	31.86	32.76
10/14/2005	33.48	35.35	33.48	34.81
10/17/2005	35.25	35.25	34.46	34.55
10/18/2005	34.11	35.19	34.11	34.78
10/19/2005	34.55	34.78	32.76	33.83
10/20/2005	33.34	34.8	33.34	34.09
10/21/2005	33.74	35.7	33.74	34.79
10/24/2005	34.64	35.9	34.64	35.9
10/25/2005	35.9	36.01	34.64	34.64
10/26/2005	35	35.68	34.7	35.27
10/27/2005	34.38	34.73	33.83	33.92
10/28/2005	34.09	35	34	35
10/31/2005	35.01	35.4	34.61	35.2
11/01/2005	35.27	38.04	35.27	37.69
11/03/2005	39.64	40.47	38.85	38.98
11/04/2005	38.72	39.34	38.41	38.84
11/07/2005	38.94	39.75	38.64	38.73
11/08/2005	39.49	39.66	39.15	39.57
11/09/2005	39.57	40.38	38.97	40.38
11/10/2005	39.94	41.28	39.94	41.28
11/11/2005	40.83	41.82	40.83	41.82
11/14/2005	41.38	42.09	41.26	41.29
11/16/2005	40.38	41.24	40.38	40.4
11/17/2005	40.45	42.18	40.45	42.18
11/18/2005	42.63	44.25	42.63	43.35
11/21/2005	43.18	43.63	42.65	42.65
11/22/2005	42.18	42.39	40.83	42.28
11/23/2005	42.18	42.88	42.08	42.63
11/24/2005	42.18	43.18	42.18	43.08
11/25/2005	43.08	43.53	41.73	43.08
11/28/2005	43.53	43.86	41.07	41.64
11/29/2005	41.82	44.25	41.82	44.24
11/30/2005	43.97	45.77	43.55	45.67
12/01/2005	45.59	46.67	45.59	46.58
12/02/2005	45.77	48.01	45.77	47.52
12/05/2005	47.53	47.53	45.51	46.66
12/06/2005	45.86	49	45.78	48.9
12/07/2005	49.36	49.62	47.22	48.01
12/08/2005	47.83	49.01	47.56	48.64
12/09/2005	48.64	48.91	47.39	48.89
12/12/2005	47.74	48.73	46.17	48.59
12/13/2005	47.56	48.46	47.12	48.1
12/14/2005	47.65	51.88	47.56	51.15
12/15/2005	51.15	53.8	50.7	51.78
12/16/2005	52.05	55.48	52.05	54.74
12/19/2005	54.74	57.97	54.74	55.82
12/20/2005	56.53	56.91	53.04	54.25
12/21/2005	54.74	55.64	52.95	53.86
12/22/2005	53.86	56.54	53.85	56.54
12/23/2005	56.54	60.58	56.54	58.33
12/26/2005	58.79	60.4	58.79	60.13
12/27/2005	60.58	61.46	58.46	58.78
12/28/2005	59.42	60.12	58.61	58.96
12/29/2005	58.96	60.53	58.96	59.61

Menu

Create your free account now!

GOLL4.SA: Gol Linhas Aéreas Inteligentes S.A. Historical Data

2005 Historical Chart

Average

Low

High