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 (%)
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%)
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.