Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.190 9.340 9.130 9.220 1,649,881 -0.08(-0.86%)
Jun 29, 2021 9.500 9.570 9.250 9.300 1,333,285 -0.27(-2.82%)
Jun 28, 2021 9.740 9.745 9.490 9.570 1,498,996 -0.11(-1.14%)
Jun 25, 2021 10.05 10.10 9.610 9.680 1,696,686 -0.43(-4.25%)
Jun 24, 2021 10.19 10.24 10.07 10.11 845,043 +0.05(+0.50%)
Jun 23, 2021 10.03 10.26 10.03 10.06 1,134,934 +0.02(+0.20%)
Jun 22, 2021 10.07 10.07 9.830 10.04 849,234 -0.09(-0.89%)
Jun 21, 2021 9.980 10.18 9.880 10.13 1,305,171 +0.32(+3.26%)
Jun 18, 2021 9.850 9.930 9.690 9.810 1,332,048 +0.00(+0.00%)
Jun 17, 2021 9.890 10.00 9.775 9.810 2,163,722 -0.12(-1.21%)
Jun 16, 2021 9.900 10.29 9.880 9.930 1,793,698 -0.10(-1.00%)
Jun 15, 2021 10.13 10.16 9.900 10.03 1,534,235 -0.18(-1.76%)
Jun 14, 2021 10.25 10.33 10.13 10.21 1,494,678 +0.17(+1.69%)
Jun 11, 2021 10.21 10.30 9.960 10.04 9,851,197 -0.36(-3.46%)
Jun 10, 2021 10.75 10.78 10.31 10.40 1,800,862 -0.37(-3.44%)
Jun 09, 2021 11.38 11.43 10.74 10.77 2,118,118 -0.05(-0.46%)
Jun 08, 2021 10.92 11.02 10.73 10.82 1,934,825 -0.11(-1.01%)
Jun 07, 2021 10.87 11.16 10.85 10.93 2,178,350 +0.42(+4.00%)
Jun 04, 2021 10.61 10.65 10.44 10.51 1,754,362 +0.28(+2.74%)
Jun 03, 2021 10.55 10.57 10.06 10.23 1,486,054 -0.47(-4.39%)
Jun 02, 2021 10.25 10.73 10.23 10.70 1,680,196 +0.44(+4.29%)
Jun 01, 2021 10.50 10.69 10.23 10.26 1,269,246 +0.02(+0.20%)
May 28, 2021 10.37 10.46 10.12 10.24 1,618,625 -0.14(-1.35%)
May 27, 2021 10.40 10.49 10.17 10.38 1,531,855 -0.05(-0.48%)
May 26, 2021 10.00 10.49 9.970 10.43 2,657,284 +0.74(+7.64%)
May 25, 2021 9.600 9.850 9.580 9.690 1,442,756 +0.22(+2.32%)
May 24, 2021 9.590 9.620 9.400 9.470 1,018,690 -0.06(-0.63%)
May 21, 2021 9.870 9.955 9.530 9.530 1,019,758 -0.35(-3.54%)
May 20, 2021 10.00 10.00 9.770 9.880 776,767 +0.08(+0.82%)
May 19, 2021 9.690 9.930 9.640 9.800 1,208,742 -0.01(-0.10%)
May 18, 2021 9.650 9.910 9.590 9.810 1,539,046 +0.17(+1.76%)
May 17, 2021 9.550 9.650 9.440 9.640 769,039 -0.02(-0.21%)
May 14, 2021 9.380 9.680 9.380 9.660 1,146,537 +0.58(+6.39%)
May 13, 2021 9.190 9.388 8.940 9.080 728,573 +0.01(+0.11%)
May 12, 2021 9.420 9.510 9.010 9.070 1,228,741 -0.51(-5.32%)
May 11, 2021 9.360 9.675 9.360 9.580 1,556,741 -0.10(-1.03%)
May 10, 2021 9.660 9.805 9.590 9.680 908,081 +0.02(+0.21%)
May 07, 2021 9.220 9.670 9.150 9.660 2,239,098 +0.54(+5.92%)
May 06, 2021 9.070 9.235 8.930 9.120 1,684,741 +0.17(+1.90%)
May 05, 2021 8.855 9.080 8.490 8.950 1,226,182 +0.45(+5.29%)
May 04, 2021 8.530 8.560 8.300 8.500 1,887,714 -0.11(-1.28%)
May 03, 2021 8.660 8.710 8.420 8.610 1,427,488 +0.01(+0.12%)
Apr 30, 2021 8.770 9.010 8.572 8.600 1,271,900 -0.32(-3.59%)
Apr 29, 2021 9.060 9.243 8.690 8.920 1,554,384 -0.04(-0.45%)
Apr 28, 2021 8.810 8.970 8.745 8.960 2,051,574 +0.25(+2.87%)
Apr 27, 2021 8.830 8.965 8.630 8.710 2,332,573 -0.13(-1.47%)
Apr 26, 2021 8.910 9.020 8.800 8.840 2,430,468 +0.08(+0.91%)
Apr 23, 2021 8.450 8.775 8.440 8.760 1,460,600 +0.31(+3.67%)
Apr 22, 2021 8.250 8.526 8.180 8.450 2,037,556 +0.29(+3.55%)
Apr 21, 2021 7.960 8.240 7.870 8.160 1,100,127 +0.22(+2.77%)
Apr 20, 2021 8.310 8.310 7.930 7.940 2,634,002 -0.42(-5.02%)
Apr 19, 2021 8.120 8.460 8.100 8.360 1,125,875 +0.21(+2.58%)
Apr 16, 2021 8.120 8.230 8.050 8.150 789,500 -0.04(-0.49%)
Apr 15, 2021 8.270 8.300 8.070 8.190 1,192,259 +0.10(+1.24%)
Apr 14, 2021 8.040 8.310 8.030 8.090 908,182 -0.04(-0.49%)
Apr 13, 2021 8.020 8.190 7.880 8.130 1,078,589 +0.01(+0.12%)
Apr 12, 2021 8.210 8.250 8.000 8.120 1,224,225 -0.16(-1.93%)
Apr 09, 2021 8.130 8.430 8.060 8.280 944,400 -0.12(-1.43%)
Apr 08, 2021 8.090 8.410 7.990 8.400 2,108,746 +0.43(+5.40%)
Apr 07, 2021 8.140 8.240 7.890 7.970 1,313,965 -0.10(-1.24%)
Apr 06, 2021 7.860 8.155 7.820 8.070 4,360,410 +0.06(+0.75%)
Apr 05, 2021 7.850 8.010 7.780 8.010 1,821,810 +0.41(+5.39%)
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.