Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.715 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.