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

2015 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 6.9263

CLOSE 6.8678

Low

LOW 2.33

High

HIGH 15.33

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	14.9	15.2	14.61	14.99
01/05/2015	14.9	15.01	14.41	14.85
01/06/2015	14.74	15.21	14.65	15.21
01/07/2015	15.15	15.33	14.55	14.55
01/08/2015	14.41	14.65	14.2	14.27
01/09/2015	14.14	14.33	13.84	14.05
01/12/2015	14.05	14.4	13.67	14.25
01/13/2015	14.18	14.63	13.69	13.69
01/14/2015	13.69	14.04	13.39	13.78
01/15/2015	13.6	14.2	13.6	14.05
01/16/2015	14.19	14.5	13.87	14.33
01/19/2015	14.35	14.35	13.58	13.58
01/20/2015	13.72	14	12.83	13.07
01/21/2015	13	13.27	12.81	12.94
01/22/2015	13.19	13.56	12.85	13.51
01/23/2015	13.55	14	13.15	13.25
01/26/2015	13.3	13.3	12.63	12.69
01/27/2015	12.7	12.7	12.33	12.55
01/28/2015	12.47	12.75	12.1	12.24
01/29/2015	12.31	12.9	12.1	12.84
01/30/2015	12.6	12.97	12.08	12.22
02/02/2015	12.2	12.2	11.67	11.75
02/03/2015	11.81	12.09	11.55	11.65
02/04/2015	11.73	11.98	11.67	11.91
02/05/2015	11.87	12.06	11.73	11.75
02/06/2015	11.62	11.67	10.83	10.95
02/09/2015	10.98	11.09	10.55	10.69
02/10/2015	10.56	10.9	10.56	10.82
02/11/2015	11.05	11.19	10.36	10.45
02/12/2015	10.6	11.18	10.6	10.94
02/13/2015	10.94	11.02	10.68	10.8
02/18/2015	10.8	11.23	10.78	10.87
02/19/2015	10.77	10.87	10.65	10.8
02/20/2015	10.8	10.99	10.76	10.9
02/23/2015	10.9	11.07	10.51	10.51
02/24/2015	10.56	10.87	10.49	10.87
02/25/2015	10.71	10.8	10.57	10.65
02/26/2015	10.66	10.75	10.36	10.5
02/27/2015	10.45	10.56	9.98	10.05
03/02/2015	9.96	10.25	9.56	9.66
03/03/2015	9.62	9.88	9.46	9.64
03/04/2015	9.6	9.7	9.36	9.55
03/05/2015	9.6	9.64	9.36	9.36
03/06/2015	9.39	9.41	9.09	9.12
03/09/2015	9.1	9.1	8.67	8.8
03/10/2015	8.7	9.01	8.5	8.63
03/11/2015	8.56	9.42	8.38	9.34
03/12/2015	9.36	9.58	8.6	8.7
03/13/2015	8.5	8.66	8.34	8.34
03/16/2015	8.45	8.56	8.18	8.18
03/17/2015	8.18	8.38	8.1	8.28
03/18/2015	8.29	8.46	8.24	8.35
03/19/2015	8.4	8.45	8.2	8.31
03/20/2015	8.34	9	8.33	8.8
03/23/2015	8.8	9.45	8.8	9.25
03/24/2015	9.35	9.55	8.7	8.85
03/25/2015	8.88	9.08	8.65	8.67
03/26/2015	8.67	8.67	8.26	8.26
03/27/2015	8.39	8.39	8.1	8.11
03/30/2015	8.12	8.34	8.12	8.21
03/31/2015	8.05	8.25	7.82	7.82
04/01/2015	7.9	8	7.33	7.41
04/02/2015	7.49	7.77	7.46	7.62
04/06/2015	7.67	7.87	7.62	7.75
04/07/2015	7.85	8.07	7.75	8
04/08/2015	8.1	8.21	8	8.16
04/09/2015	8.13	8.27	7.88	7.94
04/10/2015	7.91	8.15	7.82	7.9
04/13/2015	7.84	7.99	7.8	7.83
04/14/2015	7.92	8.53	7.92	8.41
04/15/2015	8.46	8.62	8.22	8.37
04/16/2015	8.5	8.56	8.33	8.37
04/17/2015	8.26	8.33	8.01	8.02
04/20/2015	8.11	8.11	7.9	7.95
04/22/2015	7.95	8.18	7.95	8
04/23/2015	8.07	8.23	7.97	8.15
04/24/2015	8.22	8.4	8.2	8.23
04/27/2015	8.34	8.56	8.2	8.38
04/28/2015	8.48	8.6	8.02	8.09
04/29/2015	8.09	8.09	7.73	7.78
04/30/2015	7.8	7.88	7.6	7.6
05/04/2015	7.68	7.99	7.65	7.96
05/05/2015	7.97	8.2	7.9	8.15
05/06/2015	8.15	8.27	7.81	7.98
05/07/2015	8	8.06	7.75	7.98
05/08/2015	8.03	8.15	7.67	7.74
05/11/2015	7.76	7.85	7.67	7.67
05/12/2015	7.7	7.8	7.6	7.72
05/13/2015	7.65	7.96	7.6	7.91
05/14/2015	7.9	8.13	7.87	7.94
05/15/2015	7.9	8.39	7.9	8.35
05/18/2015	8.4	8.4	7.9	7.9
05/19/2015	7.97	8.02	7.71	7.76
05/20/2015	7.77	7.87	7.55	7.64
05/21/2015	7.65	7.76	7.58	7.63
05/22/2015	7.67	7.83	7.61	7.8
05/25/2015	7.76	7.92	7.66	7.72
05/26/2015	7.73	7.76	7.61	7.63
05/27/2015	7.72	7.73	7.61	7.63
05/28/2015	7.63	7.85	7.56	7.84
05/29/2015	7.88	7.88	7.72	7.79
06/01/2015	7.82	7.83	7.7	7.77
06/02/2015	7.83	7.92	7.74	7.86
06/03/2015	7.88	7.88	7.72	7.73
06/05/2015	7.7	7.88	7.7	7.85
06/08/2015	7.88	8.04	7.61	7.61
06/09/2015	7.69	7.71	7.46	7.5
06/10/2015	7.55	7.79	7.54	7.65
06/11/2015	7.69	7.71	7.58	7.64
06/12/2015	7.6	7.78	7.55	7.78
06/15/2015	7.77	7.79	7.6	7.73
06/16/2015	7.76	7.8	7.63	7.65
06/17/2015	7.63	7.75	7.61	7.66
06/18/2015	7.72	7.72	7.6	7.64
06/19/2015	7.69	7.76	7.6	7.74
06/22/2015	7.76	7.77	7.63	7.63
06/23/2015	7.68	7.74	7.61	7.61
06/24/2015	7.67	7.71	7.61	7.66
06/25/2015	7.64	7.75	7.46	7.46
06/26/2015	7.49	7.78	7.34	7.75
06/29/2015	7.63	7.65	7.33	7.35
06/30/2015	7.46	7.47	7.36	7.37
07/01/2015	7.43	7.49	7.11	7.12
07/02/2015	7.15	7.21	6.8	6.89
07/03/2015	6.8	6.94	6.66	6.69
07/06/2015	6.65	6.8	6.44	6.51
07/07/2015	6.5	6.55	6.08	6.23
07/08/2015	6.22	6.33	6.1	6.2
07/10/2015	6.28	6.36	6.04	6.05
07/13/2015	6.35	7.1	6.35	6.98
07/14/2015	7.17	7.2	6.66	6.94
07/15/2015	6.89	7.12	6.76	7.03
07/16/2015	7.08	7.08	6.87	6.9
07/17/2015	6.88	6.94	6.42	6.63
07/20/2015	6.57	6.62	6.15	6.15
07/21/2015	6.15	6.39	6.04	6.09
07/22/2015	6.06	6.1	5.82	5.88
07/23/2015	5.82	5.84	5.57	5.63
07/24/2015	5.65	5.83	5.56	5.62
07/27/2015	5.68	6.38	5.52	6.09
07/28/2015	6.27	6.31	5.73	5.8
07/29/2015	5.85	5.95	5.69	5.76
07/30/2015	5.8	5.83	5.65	5.76
07/31/2015	5.8	5.8	5.61	5.68
08/03/2015	5.68	5.84	5.62	5.76
08/04/2015	5.78	5.82	5.63	5.67
08/05/2015	5.72	5.94	5.68	5.69
08/06/2015	5.7	5.74	5.56	5.6
08/07/2015	5.58	5.61	5.35	5.35
08/10/2015	5.34	5.39	5.2	5.27
08/11/2015	5.27	5.79	5.17	5.54
08/12/2015	5.57	5.63	5.32	5.47
08/13/2015	5.5	5.57	5.38	5.41
08/14/2015	5.3	5.37	5	5.01
08/17/2015	5.04	5.18	4.92	4.97
08/18/2015	4.97	4.97	4.59	4.67
08/19/2015	4.65	4.68	4.32	4.32
08/20/2015	4.3	4.42	4.21	4.37
08/21/2015	4.4	4.44	4.29	4.33
08/24/2015	3.86	4.12	3.81	3.97
08/25/2015	4.04	4.15	3.93	4.12
08/26/2015	4.11	4.32	4.08	4.3
08/27/2015	4.47	4.63	4.35	4.51
08/28/2015	4.44	4.65	4.32	4.36
08/31/2015	4.19	4.37	4.13	4.16
09/01/2015	4.1	4.15	3.82	3.82
09/02/2015	3.86	4.18	3.86	4.04
09/03/2015	4.11	4.26	4.05	4.22
09/04/2015	4.21	4.73	4.05	4.49
09/08/2015	4.55	4.79	4.46	4.73
09/09/2015	4.89	4.89	4.52	4.52
09/10/2015	4.28	4.37	4.2	4.29
09/11/2015	4.25	4.34	4.13	4.3
09/14/2015	4.39	4.41	4.21	4.33
09/15/2015	4.33	4.59	4.28	4.45
09/16/2015	4.63	4.65	4.46	4.57
09/17/2015	4.51	4.72	4.4	4.6
09/18/2015	4.53	4.66	4.38	4.56
09/21/2015	4.48	4.6	4.09	4.09
09/22/2015	4.01	4.03	3.74	3.76
09/23/2015	3.78	3.93	3.71	3.75
09/24/2015	3.75	3.75	3.55	3.68
09/25/2015	3.78	3.85	3.57	3.65
09/28/2015	3.64	3.67	3.53	3.54
09/29/2015	3.54	3.58	3.43	3.43
09/30/2015	3.42	3.93	3.42	3.67
10/01/2015	3.7	3.74	3.46	3.48
10/02/2015	3.47	3.71	3.47	3.66
10/05/2015	3.72	3.79	3.65	3.75
10/06/2015	3.73	4.04	3.73	3.93
10/07/2015	4.01	4.23	3.96	4.03
10/08/2015	4.01	4.21	4.01	4.11
10/09/2015	4.23	4.46	4.15	4.4
10/13/2015	4.3	4.3	3.8	3.81
10/14/2015	3.83	4.04	3.83	3.84
10/15/2015	3.98	4	3.89	3.99
10/16/2015	3.97	4	3.86	3.87
10/19/2015	3.88	3.94	3.65	3.66
10/20/2015	3.65	3.76	3.56	3.68
10/21/2015	3.63	3.7	3.58	3.59
10/22/2015	3.65	3.77	3.65	3.74
10/23/2015	3.84	3.85	3.58	3.63
10/26/2015	3.64	3.68	3.52	3.55
10/27/2015	3.56	3.64	3.47	3.56
10/28/2015	3.52	3.64	3.52	3.56
10/29/2015	3.56	3.66	3.49	3.49
10/30/2015	3.48	3.57	3.45	3.55
11/03/2015	3.66	3.7	3.55	3.66
11/04/2015	3.7	3.85	3.63	3.7
11/05/2015	3.7	3.82	3.58	3.8
11/06/2015	3.77	3.8	3.59	3.62
11/09/2015	3.6	3.66	3.54	3.55
11/10/2015	3.57	3.6	3.45	3.48
11/11/2015	3.45	3.57	3.45	3.51
11/12/2015	3.49	3.56	3.42	3.56
11/13/2015	3.57	3.58	3.47	3.58
11/16/2015	3.54	3.58	3.43	3.43
11/17/2015	3.46	3.53	3.44	3.53
11/18/2015	3.48	3.55	3.45	3.47
11/19/2015	3.57	3.65	3.54	3.61
11/23/2015	3.62	3.62	3.53	3.53
11/24/2015	3.53	3.59	3.48	3.54
11/25/2015	3.51	3.56	3.44	3.5
11/26/2015	3.45	3.55	3.45	3.46
11/27/2015	3.45	3.5	3.42	3.45
11/30/2015	3.41	3.55	3.34	3.41
12/01/2015	3.42	3.43	3.33	3.37
12/02/2015	3.41	3.53	3.36	3.47
12/03/2015	3.55	3.7	3.5	3.57
12/04/2015	3.53	3.53	3.39	3.49
12/07/2015	3.49	3.54	3.4	3.44
12/08/2015	3.45	3.48	3.37	3.41
12/09/2015	3.36	3.51	3.33	3.51
12/10/2015	3.47	3.48	3.34	3.34
12/11/2015	3.35	3.38	3.31	3.33
12/14/2015	3.4	3.4	3.15	3.35
12/15/2015	3.35	3.36	3.23	3.24
12/16/2015	3.23	3.25	3.15	3.24
12/17/2015	3.24	3.3	3.15	3.15
12/18/2015	3.16	3.16	2.9	2.95
12/21/2015	2.95	2.99	2.79	2.8
12/22/2015	2.82	2.83	2.46	2.49
12/23/2015	2.54	2.58	2.36	2.46
12/28/2015	2.47	2.5	2.33	2.39
12/29/2015	2.39	2.43	2.33	2.39
12/30/2015	2.39	2.53	2.35	2.52

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High