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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	3.150	3.320	3.130	3.290	1,466,342	+0.14(+4.44%)
Sep 29, 2022	3.370	3.370	3.100	3.150	3,878,370	-0.33(-9.48%)
Sep 28, 2022	3.380	3.495	3.300	3.480	1,417,310	+0.13(+3.88%)
Sep 27, 2022	3.430	3.520	3.330	3.350	1,335,667	+0.02(+0.60%)
Sep 26, 2022	3.600	3.660	3.320	3.330	2,416,711	-0.32(-8.77%)
Sep 23, 2022	3.860	3.870	3.610	3.650	3,461,300	-0.34(-8.52%)
Sep 22, 2022	4.030	4.045	3.865	3.990	1,678,525	+0.01(+0.25%)
Sep 21, 2022	4.050	4.185	3.895	3.980	2,155,397	-0.05(-1.24%)
Sep 20, 2022	4.010	4.180	3.980	4.030	1,039,720	-0.09(-2.18%)
Sep 19, 2022	3.760	4.155	3.755	4.120	1,694,444	+0.29(+7.57%)
Sep 16, 2022	3.710	3.850	3.640	3.830	1,525,885	+0.00(+0.00%)
Sep 15, 2022	3.820	3.980	3.780	3.830	1,536,774	-0.02(-0.52%)
Sep 14, 2022	3.900	3.940	3.805	3.850	1,630,854	-0.08(-2.04%)
Sep 13, 2022	3.980	4.170	3.910	3.930	1,488,280	-0.26(-6.21%)
Sep 12, 2022	4.300	4.360	4.150	4.190	1,397,578	-0.02(-0.48%)
Sep 09, 2022	3.870	4.230	3.840	4.210	5,469,205	+0.39(+10.21%)
Sep 08, 2022	3.780	3.925	3.645	3.820	1,871,271	-0.09(-2.30%)
Sep 07, 2022	3.540	3.930	3.540	3.910	1,369,899	+0.35(+9.83%)
Sep 06, 2022	3.760	3.830	3.530	3.560	1,461,940	-0.28(-7.29%)
Sep 02, 2022	3.940	3.940	3.760	3.840	1,535,574	-0.01(-0.26%)
Sep 01, 2022	3.900	3.940	3.655	3.850	3,140,152	+0.03(+0.79%)
Aug 31, 2022	3.920	4.075	3.780	3.820	3,042,110	-0.20(-4.98%)
Aug 30, 2022	4.430	4.460	3.955	4.020	3,457,195	-0.35(-8.01%)
Aug 29, 2022	4.480	4.540	4.340	4.370	2,113,653	-0.10(-2.24%)
Aug 26, 2022	4.660	4.730	4.415	4.470	3,391,096	-0.20(-4.28%)
Aug 25, 2022	4.470	4.765	4.470	4.670	2,118,838	+0.20(+4.47%)
Aug 24, 2022	4.300	4.545	4.260	4.470	1,628,402	+0.18(+4.20%)
Aug 23, 2022	4.040	4.300	4.030	4.290	1,346,680	+0.35(+8.88%)
Aug 22, 2022	3.990	4.005	3.855	3.940	1,503,014	-0.09(-2.23%)
Aug 19, 2022	4.250	4.250	4.020	4.030	1,561,900	-0.33(-7.57%)
Aug 18, 2022	4.500	4.500	4.270	4.360	1,205,338	-0.09(-2.02%)
Aug 17, 2022	4.370	4.540	4.280	4.450	1,696,929	+0.02(+0.45%)
Aug 16, 2022	4.450	4.475	4.280	4.430	1,731,382	-0.12(-2.64%)
Aug 15, 2022	4.280	4.560	4.251	4.550	1,859,039	+0.14(+3.17%)
Aug 12, 2022	4.200	4.410	4.155	4.410	1,734,675	+0.40(+9.98%)
Aug 11, 2022	4.250	4.260	3.980	4.010	2,086,699	-0.16(-3.84%)
Aug 10, 2022	4.050	4.330	4.020	4.170	2,843,980	+0.24(+6.11%)
Aug 09, 2022	4.140	4.150	3.870	3.930	1,498,640	-0.30(-7.09%)
Aug 08, 2022	4.050	4.240	4.040	4.230	1,563,988	+0.30(+7.63%)
Aug 05, 2022	3.680	3.930	3.650	3.930	1,056,975	+0.08(+2.08%)
Aug 04, 2022	3.490	3.865	3.480	3.850	1,689,257	+0.45(+13.24%)
Aug 03, 2022	3.260	3.408	3.220	3.400	1,504,931	+0.15(+4.62%)
Aug 02, 2022	3.320	3.360	3.230	3.250	1,330,962	-0.07(-2.11%)
Aug 01, 2022	3.220	3.390	3.170	3.320	1,156,361	+0.02(+0.61%)
Jul 29, 2022	3.340	3.370	3.270	3.300	1,202,429	-0.07(-2.08%)
Jul 28, 2022	3.360	3.480	3.275	3.370	2,144,424	-0.18(-5.07%)
Jul 27, 2022	3.170	3.560	3.170	3.550	2,748,570	+0.43(+13.78%)
Jul 26, 2022	3.020	3.120	2.990	3.120	1,730,552	+0.06(+1.96%)
Jul 25, 2022	2.980	3.070	2.891	3.060	1,468,104	+0.11(+3.73%)
Jul 22, 2022	3.040	3.070	2.900	2.950	2,583,341	-0.07(-2.32%)
Jul 21, 2022	3.080	3.115	2.990	3.020	1,182,534	-0.06(-1.95%)
Jul 20, 2022	3.210	3.215	3.060	3.080	822,341	-0.11(-3.45%)
Jul 19, 2022	3.030	3.200	3.030	3.190	2,188,053	+0.19(+6.33%)
Jul 18, 2022	3.110	3.210	2.965	3.000	1,231,583	-0.04(-1.32%)
Jul 15, 2022	2.900	3.050	2.800	3.040	1,873,444	+0.12(+4.11%)
Jul 14, 2022	2.890	3.000	2.830	2.920	1,578,471	-0.05(-1.68%)
Jul 13, 2022	2.830	3.005	2.790	2.970	2,089,679	+0.09(+3.13%)
Jul 12, 2022	2.750	2.917	2.740	2.880	2,777,795	+0.10(+3.60%)
Jul 11, 2022	3.010	3.020	2.740	2.780	2,575,533	-0.39(-12.30%)
Jul 08, 2022	3.130	3.300	3.100	3.170	2,595,671	+0.09(+2.92%)
Jul 07, 2022	3.130	3.185	3.050	3.080	2,219,506	+0.05(+1.65%)
Jul 06, 2022	3.190	3.220	2.970	3.030	4,244,580	-0.15(-4.72%)
Jul 05, 2022	3.210	3.250	3.100	3.180	3,745,168	-0.23(-6.74%)