Skip to main content

Gol Linhas Aereas Inteligentes S.A. ADR (NY: GOL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2024 0 +0.00(+0.00%)
Jan 24, 2024 2.840 2.840 2.630 2.630 1,496,548 -0.10(-3.66%)
Jan 23, 2024 2.770 2.780 2.720 2.730 611,965 +0.07(+2.63%)
Jan 22, 2024 2.750 2.865 2.645 2.660 761,715 -0.13(-4.66%)
Jan 19, 2024 2.660 2.840 2.600 2.790 979,269 +0.20(+7.72%)
Jan 18, 2024 2.480 2.630 2.480 2.590 1,045,922 +0.07(+2.78%)
Jan 17, 2024 2.580 2.615 2.470 2.520 1,655,930 -0.06(-2.33%)
Jan 16, 2024 2.740 2.770 1.860 2.580 7,615,176 -0.49(-15.96%)
Jan 12, 2024 3.220 3.251 3.070 3.070 978,141 -0.11(-3.46%)
Jan 11, 2024 3.180 3.260 3.110 3.180 1,334,430 +0.01(+0.32%)
Jan 10, 2024 3.250 3.275 3.170 3.170 553,883 -0.08(-2.46%)
Jan 09, 2024 3.270 3.320 3.250 3.250 490,753 -0.09(-2.69%)
Jan 08, 2024 3.250 3.410 3.250 3.340 810,838 +0.13(+4.05%)
Jan 05, 2024 3.210 3.300 3.200 3.210 665,711 +0.03(+0.94%)
Jan 04, 2024 3.250 3.250 3.170 3.180 468,415 -0.09(-2.75%)
Jan 03, 2024 3.320 3.330 3.250 3.270 852,232 -0.08(-2.39%)
Jan 02, 2024 3.490 3.520 3.340 3.350 1,552,034 -0.27(-7.46%)
Dec 29, 2023 3.620 3.695 3.590 3.620 363,626 -0.08(-2.16%)
Dec 28, 2023 3.680 3.720 3.670 3.700 605,913 -0.07(-1.86%)
Dec 27, 2023 3.780 3.800 3.723 3.770 887,050 +0.02(+0.53%)
Dec 26, 2023 3.690 3.760 3.685 3.750 351,278 +0.02(+0.54%)
Dec 22, 2023 3.660 3.750 3.600 3.730 600,480 +0.08(+2.19%)
Dec 21, 2023 3.510 3.670 3.500 3.650 955,250 +0.22(+6.41%)
Dec 20, 2023 3.520 3.575 3.413 3.430 682,282 -0.11(-3.11%)
Dec 19, 2023 3.610 3.695 3.530 3.540 784,902 +0.00(+0.00%)
Dec 18, 2023 3.530 3.570 3.495 3.540 559,645 +0.09(+2.61%)
Dec 15, 2023 3.560 3.560 3.435 3.450 687,650 -0.15(-4.17%)
Dec 14, 2023 3.680 3.750 3.600 3.600 758,123 +0.06(+1.69%)
Dec 13, 2023 3.360 3.550 3.310 3.540 747,998 +0.27(+8.26%)
Dec 12, 2023 3.340 3.410 3.260 3.270 857,465 -0.07(-2.10%)
Dec 11, 2023 3.440 3.440 3.340 3.340 386,808 -0.10(-2.91%)
Dec 08, 2023 3.470 3.549 3.425 3.440 265,339 -0.08(-2.27%)
Dec 07, 2023 3.450 3.549 3.435 3.520 543,247 +0.13(+3.83%)
Dec 06, 2023 3.450 3.500 3.380 3.390 415,072 +0.05(+1.50%)
Dec 05, 2023 3.300 3.390 3.280 3.340 648,581 +0.05(+1.52%)
Dec 04, 2023 3.550 3.550 3.280 3.290 1,736,573 -0.40(-10.84%)
Dec 01, 2023 3.600 3.710 3.590 3.690 294,852 +0.08(+2.22%)
Nov 30, 2023 3.610 3.660 3.540 3.610 838,961 -0.13(-3.48%)
Nov 29, 2023 3.750 3.790 3.650 3.740 936,450 -0.10(-2.60%)
Nov 28, 2023 3.850 3.870 3.780 3.840 265,795 +0.02(+0.52%)
Nov 27, 2023 3.680 3.820 3.670 3.820 667,142 +0.21(+5.82%)
Nov 24, 2023 3.520 3.670 3.510 3.610 360,419 +0.04(+1.12%)
Nov 22, 2023 3.650 3.740 3.560 3.570 511,769 +0.03(+0.85%)
Nov 21, 2023 3.610 3.680 3.530 3.540 732,106 -0.18(-4.84%)
Nov 20, 2023 3.660 3.730 3.650 3.720 251,465 +0.02(+0.54%)
Nov 17, 2023 3.650 3.730 3.650 3.700 241,943 -0.03(-0.80%)
Nov 16, 2023 3.810 3.885 3.690 3.730 412,793 -0.04(-1.06%)
Nov 15, 2023 3.700 3.850 3.670 3.770 530,991 +0.08(+2.17%)
Nov 14, 2023 3.700 3.710 3.619 3.690 488,311 +0.14(+3.94%)
Nov 13, 2023 3.540 3.560 3.410 3.550 284,888 +0.06(+1.72%)
Nov 10, 2023 3.410 3.500 3.380 3.490 611,019 +0.19(+5.76%)
Nov 09, 2023 3.310 3.455 3.270 3.300 497,208 +0.09(+2.80%)
Nov 08, 2023 3.350 3.350 3.170 3.210 412,190 -0.06(-1.83%)
Nov 07, 2023 3.230 3.280 3.160 3.270 781,235 -0.03(-0.91%)
Nov 06, 2023 3.450 3.620 3.010 3.300 1,674,884 -0.27(-7.56%)
Nov 03, 2023 3.610 3.630 3.435 3.570 1,383,239 +0.19(+5.62%)
Nov 02, 2023 3.420 3.570 3.370 3.380 514,985 -0.04(-1.17%)
Nov 01, 2023 3.350 3.440 3.295 3.420 724,379 +0.08(+2.40%)
Oct 31, 2023 3.020 3.370 2.960 3.340 1,347,192 +0.27(+8.79%)
Oct 30, 2023 3.140 3.185 3.040 3.070 605,110 -0.06(-1.92%)
Oct 27, 2023 3.270 3.380 3.130 3.130 378,207 -0.11(-3.40%)
Oct 26, 2023 3.000 3.260 2.990 3.240 854,917 +0.26(+8.72%)
Oct 25, 2023 2.960 3.020 2.920 2.980 827,020 +0.03(+1.02%)
Oct 24, 2023 2.900 3.020 2.830 2.950 743,125 +0.08(+2.79%)
Oct 23, 2023 2.640 2.920 2.640 2.870 726,408 +0.22(+8.30%)
Oct 20, 2023 2.720 2.760 2.630 2.650 1,078,079 -0.09(-3.28%)
Oct 19, 2023 2.870 2.910 2.730 2.740 664,215 -0.16(-5.52%)
Oct 18, 2023 3.040 3.040 2.860 2.900 652,765 -0.17(-5.54%)
Oct 17, 2023 3.040 3.080 2.930 3.070 931,237 +0.10(+3.37%)
Oct 16, 2023 2.780 2.980 2.760 2.970 840,475 +0.22(+8.00%)
Oct 13, 2023 2.750 2.800 2.640 2.750 695,670 +0.05(+1.85%)
Oct 12, 2023 2.940 2.940 2.630 2.700 841,434 -0.07(-2.53%)
Oct 11, 2023 2.670 2.770 2.645 2.770 804,100 +0.13(+4.92%)
Oct 10, 2023 2.550 2.650 2.510 2.640 1,132,992 +0.15(+6.02%)
Oct 09, 2023 2.430 2.500 2.370 2.490 536,760 +0.05(+2.05%)
Oct 06, 2023 2.400 2.470 2.320 2.440 445,307 +0.02(+0.83%)
Oct 05, 2023 2.600 2.650 2.400 2.420 741,546 -0.13(-5.10%)
Oct 04, 2023 2.490 2.570 2.462 2.550 291,912 +0.10(+4.08%)
Oct 03, 2023 2.540 2.610 2.440 2.450 560,681 -0.18(-6.84%)
Oct 02, 2023 2.710 2.720 2.590 2.630 591,197 -0.11(-4.01%)
Sep 29, 2023 2.740 2.780 2.695 2.740 402,390 +0.06(+2.24%)
Sep 28, 2023 2.640 2.730 2.590 2.680 554,137 +0.02(+0.75%)
Sep 27, 2023 2.530 2.660 2.530 2.660 646,710 +0.10(+3.91%)
Sep 26, 2023 2.590 2.640 2.550 2.560 581,770 -0.05(-1.92%)
Sep 25, 2023 2.660 2.610 2.580 2.610 519,978 -0.09(-3.33%)
Sep 22, 2023 2.860 2.860 2.690 2.700 571,765 -0.07(-2.53%)
Sep 21, 2023 2.770 2.830 2.720 2.770 960,814 -0.11(-3.82%)
Sep 20, 2023 2.830 2.960 2.790 2.880 1,366,042 +0.17(+6.27%)
Sep 19, 2023 2.800 2.800 2.700 2.710 838,373 -0.13(-4.58%)
Sep 18, 2023 2.800 2.885 2.730 2.840 783,311 +0.09(+3.27%)
Sep 15, 2023 2.800 2.860 2.720 2.750 1,355,408 -0.07(-2.48%)
Sep 14, 2023 2.860 2.900 2.755 2.820 1,423,461 +0.00(+0.00%)
Sep 13, 2023 2.820 2.975 2.790 2.820 1,224,935 -0.01(-0.35%)
Sep 12, 2023 2.770 2.910 2.770 2.830 659,481 +0.02(+0.71%)
Sep 11, 2023 2.830 2.865 2.740 2.810 488,112 +0.01(+0.36%)
Sep 08, 2023 2.740 2.820 2.720 2.800 703,242 +0.15(+5.66%)
Sep 07, 2023 2.760 2.764 2.650 2.650 487,718 -0.12(-4.33%)
Sep 06, 2023 2.810 2.900 2.760 2.770 492,128 -0.05(-1.77%)
Sep 05, 2023 2.950 2.975 2.820 2.820 808,996 -0.17(-5.69%)
Sep 01, 2023 3.000 3.020 2.940 2.990 511,004 +0.07(+2.40%)
Aug 31, 2023 3.040 3.047 2.910 2.920 1,032,372 -0.16(-5.19%)
Aug 30, 2023 3.150 3.150 3.040 3.080 815,463 -0.02(-0.65%)
Aug 29, 2023 3.050 3.140 3.000 3.100 639,237 +0.04(+1.31%)
Aug 28, 2023 3.040 3.085 2.990 3.060 650,609 +0.02(+0.66%)
Aug 25, 2023 3.110 3.120 3.000 3.040 1,258,132 -0.13(-4.10%)
Aug 24, 2023 3.310 3.330 3.150 3.170 1,465,208 -0.16(-4.80%)
Aug 23, 2023 3.290 3.460 3.270 3.330 2,632,176 +0.03(+0.91%)
Aug 22, 2023 3.190 3.350 3.060 3.300 2,503,756 +0.17(+5.43%)
Aug 21, 2023 3.280 3.320 3.110 3.130 2,231,707 -0.16(-4.86%)
Aug 18, 2023 2.930 3.330 2.920 3.290 4,305,741 +0.19(+6.13%)
Aug 17, 2023 3.230 3.230 3.100 3.100 2,019,964 -0.10(-3.13%)
Aug 16, 2023 3.210 3.240 3.130 3.200 1,744,056 -0.05(-1.54%)
Aug 15, 2023 3.300 3.325 3.095 3.250 4,164,057 -0.46(-12.40%)
Aug 14, 2023 3.670 3.770 3.640 3.710 755,857 -0.02(-0.54%)
Aug 11, 2023 3.840 3.890 3.690 3.730 1,170,279 -0.20(-5.09%)
Aug 10, 2023 3.830 3.985 3.820 3.930 1,617,844 +0.30(+8.26%)
Aug 09, 2023 3.770 3.770 3.630 3.630 804,635 -0.19(-4.97%)
Aug 08, 2023 3.720 3.830 3.690 3.820 562,877 +0.05(+1.33%)
Aug 07, 2023 3.770 3.794 3.700 3.770 752,204 -0.06(-1.57%)
Aug 04, 2023 3.860 3.950 3.775 3.830 722,507 +0.07(+1.86%)
Aug 03, 2023 3.940 3.955 3.750 3.760 1,118,430 -0.19(-4.81%)
Aug 02, 2023 3.940 3.965 3.845 3.950 689,951 +0.01(+0.25%)
Aug 01, 2023 3.930 3.975 3.830 3.940 785,557 -0.09(-2.23%)
Jul 31, 2023 4.070 4.148 3.985 4.030 1,014,647 +0.01(+0.25%)
Jul 28, 2023 4.060 4.160 3.990 4.020 1,259,095 -0.04(-0.99%)
Jul 27, 2023 4.410 4.450 4.040 4.060 2,203,266 -0.24(-5.58%)
Jul 26, 2023 4.180 4.330 4.120 4.300 1,244,152 +0.09(+2.14%)
Jul 25, 2023 4.440 4.470 4.160 4.210 1,818,871 -0.17(-3.88%)
Jul 24, 2023 4.280 4.428 4.190 4.380 1,236,321 +0.09(+2.10%)
Jul 21, 2023 4.110 4.345 4.110 4.290 1,594,254 +0.30(+7.52%)
Jul 20, 2023 4.140 4.180 3.960 3.990 1,180,196 -0.13(-3.16%)
Jul 19, 2023 4.100 4.160 4.030 4.120 804,437 +0.05(+1.23%)
Jul 18, 2023 4.120 4.230 4.070 4.070 1,433,031 -0.06(-1.45%)
Jul 17, 2023 4.000 4.200 4.000 4.130 2,702,891 +0.04(+0.98%)
Jul 14, 2023 4.250 4.270 4.065 4.090 2,407,187 -0.26(-5.98%)
Jul 13, 2023 4.530 4.540 4.330 4.350 1,947,123 -0.10(-2.25%)
Jul 12, 2023 4.590 4.620 4.410 4.450 1,493,399 -0.02(-0.45%)
Jul 11, 2023 4.500 4.551 4.315 4.470 2,635,298 -0.29(-6.09%)
Jul 10, 2023 4.900 5.035 4.750 4.760 1,771,135 -0.14(-2.86%)
Jul 07, 2023 4.920 5.020 4.900 4.900 1,379,109 +0.10(+2.08%)
Jul 06, 2023 5.120 5.170 4.800 4.800 2,482,634 -0.56(-10.45%)
Jul 05, 2023 5.400 5.480 5.265 5.360 1,709,151 -0.17(-3.07%)
Jul 03, 2023 5.510 5.587 5.450 5.530 848,769 +0.07(+1.28%)
Jun 30, 2023 5.300 5.480 5.300 5.460 1,565,415 +0.21(+4.00%)
Jun 29, 2023 5.210 5.275 5.080 5.250 1,569,229 +0.06(+1.16%)
Jun 28, 2023 5.080 5.350 5.050 5.190 1,705,360 +0.10(+1.96%)
Jun 27, 2023 5.120 5.200 4.860 5.090 1,312,388 +0.12(+2.41%)
Jun 26, 2023 5.050 5.135 4.840 4.970 1,330,726 -0.06(-1.19%)
Jun 23, 2023 4.930 5.080 4.875 5.030 826,530 +0.10(+2.03%)
Jun 22, 2023 4.910 4.970 4.769 4.930 1,377,785 -0.04(-0.80%)
Jun 21, 2023 4.930 5.060 4.855 4.970 1,722,613 +0.09(+1.84%)
Jun 20, 2023 4.750 4.930 4.730 4.880 1,182,464 +0.21(+4.50%)
Jun 16, 2023 4.580 4.760 4.580 4.670 936,412 +0.04(+0.86%)
Jun 15, 2023 4.670 4.730 4.490 4.630 2,135,113 +0.04(+0.87%)
Jun 14, 2023 4.220 4.600 4.200 4.590 2,627,523 +0.55(+13.61%)
Jun 13, 2023 4.240 4.270 4.020 4.040 1,666,411 -0.25(-5.83%)
Jun 12, 2023 4.210 4.310 4.110 4.290 2,419,238 +0.12(+2.88%)
Jun 09, 2023 3.990 4.278 3.945 4.170 4,107,125 +0.17(+4.25%)
Jun 08, 2023 3.890 4.010 3.865 4.000 1,391,462 +0.17(+4.44%)
Jun 07, 2023 4.150 4.180 3.820 3.830 1,870,781 -0.09(-2.30%)
Jun 06, 2023 3.600 3.930 3.590 3.920 3,961,161 +0.34(+9.50%)
Jun 05, 2023 3.550 3.648 3.470 3.580 1,078,933 +0.02(+0.56%)
Jun 02, 2023 3.690 3.720 3.480 3.560 1,865,052 +0.11(+3.19%)
Jun 01, 2023 3.270 3.470 3.220 3.450 1,151,461 +0.23(+7.14%)
May 31, 2023 3.190 3.250 3.155 3.220 885,772 +0.08(+2.55%)
May 30, 2023 3.270 3.280 3.110 3.140 960,549 -0.20(-5.99%)
May 26, 2023 3.160 3.370 3.140 3.340 1,035,376 +0.27(+8.79%)
May 25, 2023 3.170 3.260 3.050 3.070 738,840 +0.03(+0.99%)
May 24, 2023 3.110 3.120 2.975 3.040 629,459 -0.07(-2.25%)
May 23, 2023 3.210 3.310 3.100 3.110 922,352 -0.15(-4.60%)
May 22, 2023 3.170 3.380 3.170 3.260 1,659,264 +0.18(+5.84%)
May 19, 2023 3.120 3.180 3.055 3.080 935,467 -0.13(-4.05%)
May 18, 2023 3.210 3.225 3.140 3.210 665,383 -0.07(-2.13%)
May 17, 2023 3.020 3.300 2.980 3.280 2,151,646 +0.33(+11.19%)
May 16, 2023 3.100 3.180 2.950 2.950 761,282 -0.18(-5.75%)
May 15, 2023 2.970 3.150 2.850 3.130 1,569,408 +0.19(+6.46%)
May 12, 2023 2.990 3.020 2.885 2.940 1,133,129 -0.05(-1.67%)
May 11, 2023 2.900 3.035 2.885 2.990 1,012,641 +0.05(+1.70%)
May 10, 2023 2.900 2.980 2.865 2.940 1,022,564 +0.12(+4.26%)
May 09, 2023 2.750 2.900 2.740 2.820 805,772 +0.04(+1.44%)
May 08, 2023 2.800 2.940 2.760 2.780 1,449,323 -0.01(-0.36%)
May 05, 2023 2.710 2.875 2.700 2.790 852,765 +0.10(+3.72%)
May 04, 2023 2.800 2.815 2.640 2.690 855,161 -0.08(-2.89%)
May 03, 2023 2.610 2.800 2.562 2.770 1,044,132 +0.17(+6.54%)
May 02, 2023 2.640 2.710 2.555 2.600 637,570 -0.11(-4.06%)
May 01, 2023 2.670 2.730 2.650 2.710 302,115 +0.03(+1.12%)
Apr 28, 2023 2.450 2.690 2.450 2.680 1,772,961 +0.25(+10.29%)
Apr 27, 2023 2.370 2.430 2.320 2.430 1,620,493 +0.05(+2.10%)
Apr 26, 2023 2.600 2.600 2.360 2.380 1,509,903 -0.14(-5.56%)
Apr 25, 2023 2.540 2.580 2.460 2.520 1,156,337 -0.08(-3.08%)
Apr 24, 2023 2.530 2.625 2.510 2.600 535,784 +0.08(+3.17%)
Apr 21, 2023 2.540 2.600 2.480 2.520 349,735 -0.05(-1.95%)
Apr 20, 2023 2.560 2.610 2.500 2.570 1,276,798 +0.02(+0.78%)
Apr 19, 2023 2.650 2.680 2.550 2.550 947,518 -0.19(-6.93%)
Apr 18, 2023 2.790 2.815 2.700 2.740 663,107 -0.08(-2.84%)
Apr 17, 2023 2.840 2.860 2.780 2.820 848,493 -0.01(-0.35%)
Apr 14, 2023 2.780 2.870 2.760 2.830 850,403 -0.03(-1.05%)
Apr 13, 2023 2.800 2.910 2.760 2.860 653,853 +0.02(+0.70%)
Apr 12, 2023 2.920 2.975 2.830 2.840 2,271,386 +0.02(+0.71%)
Apr 11, 2023 2.520 2.850 2.520 2.820 2,522,204 +0.43(+17.99%)
Apr 10, 2023 2.390 2.440 2.355 2.390 921,106 +0.00(+0.00%)
Apr 06, 2023 2.360 2.450 2.335 2.390 1,189,631 -0.01(-0.42%)
Apr 05, 2023 2.390 2.430 2.330 2.400 1,148,838 -0.03(-1.23%)
Apr 04, 2023 2.540 2.565 2.420 2.430 726,989 -0.10(-3.95%)
Apr 03, 2023 2.590 2.590 2.485 2.530 710,976 -0.10(-3.80%)
Mar 31, 2023 2.620 2.705 2.570 2.630 658,796 +0.00(+0.00%)
Mar 30, 2023 2.630 2.730 2.570 2.630 1,477,262 +0.17(+6.91%)
Mar 29, 2023 2.440 2.500 2.390 2.460 857,390 -0.02(-0.81%)
Mar 28, 2023 2.360 2.490 2.350 2.480 913,128 +0.10(+4.20%)
Mar 27, 2023 2.390 2.430 2.345 2.380 595,061 -0.02(-0.83%)
Mar 24, 2023 2.310 2.410 2.245 2.400 1,006,094 +0.13(+5.73%)
Mar 23, 2023 2.530 2.560 2.220 2.270 2,840,449 -0.25(-9.92%)
Mar 22, 2023 2.630 2.640 2.510 2.520 1,697,381 -0.12(-4.55%)
Mar 21, 2023 2.700 2.740 2.620 2.640 1,734,187 -0.04(-1.49%)
Mar 20, 2023 2.780 2.790 2.675 2.680 1,450,469 -0.02(-0.74%)
Mar 17, 2023 2.820 2.825 2.660 2.700 1,279,602 -0.14(-4.93%)
Mar 16, 2023 2.670 2.845 2.670 2.840 1,134,433 +0.16(+5.97%)
Mar 15, 2023 2.690 2.780 2.589 2.680 1,811,226 -0.10(-3.60%)
Mar 14, 2023 2.750 2.910 2.725 2.780 2,107,394 +0.07(+2.58%)
Mar 13, 2023 2.780 2.960 2.710 2.710 2,312,783 -0.10(-3.56%)
Mar 10, 2023 3.290 3.290 2.780 2.810 3,657,029 -0.35(-11.08%)
Mar 09, 2023 2.960 3.280 2.932 3.160 5,307,565 +0.24(+8.22%)
Mar 08, 2023 2.970 3.090 2.810 2.920 3,905,503 +0.30(+11.45%)
Mar 07, 2023 2.520 2.700 2.475 2.620 3,703,327 +0.12(+4.80%)
Mar 06, 2023 2.270 2.650 2.270 2.500 5,506,420 +0.44(+21.36%)
Mar 03, 2023 2.040 2.090 2.021 2.060 998,718 +0.06(+3.00%)
Mar 02, 2023 2.040 2.055 1.995 2.000 736,096 -0.06(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.