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 (%)
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.