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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.620	3.695	3.590	3.620	363,626	-0.08(-2.16%)
Dec 28, 2023	3.680	3.720	3.670	3.700	605,913	-0.07(-1.86%)
Dec 27, 2023	3.780	3.800	3.723	3.770	887,050	+0.02(+0.53%)
Dec 26, 2023	3.690	3.760	3.685	3.750	351,278	+0.02(+0.54%)
Dec 22, 2023	3.660	3.750	3.600	3.730	600,480	+0.08(+2.19%)
Dec 21, 2023	3.510	3.670	3.500	3.650	955,250	+0.22(+6.41%)
Dec 20, 2023	3.520	3.575	3.413	3.430	682,282	-0.11(-3.11%)
Dec 19, 2023	3.610	3.695	3.530	3.540	784,902	+0.00(+0.00%)
Dec 18, 2023	3.530	3.570	3.495	3.540	559,645	+0.09(+2.61%)
Dec 15, 2023	3.560	3.560	3.435	3.450	687,650	-0.15(-4.17%)
Dec 14, 2023	3.680	3.750	3.600	3.600	758,123	+0.06(+1.69%)
Dec 13, 2023	3.360	3.550	3.310	3.540	747,998	+0.27(+8.26%)
Dec 12, 2023	3.340	3.410	3.260	3.270	857,465	-0.07(-2.10%)
Dec 11, 2023	3.440	3.440	3.340	3.340	386,808	-0.10(-2.91%)
Dec 08, 2023	3.470	3.549	3.425	3.440	265,339	-0.08(-2.27%)
Dec 07, 2023	3.450	3.549	3.435	3.520	543,247	+0.13(+3.83%)
Dec 06, 2023	3.450	3.500	3.380	3.390	415,072	+0.05(+1.50%)
Dec 05, 2023	3.300	3.390	3.280	3.340	648,581	+0.05(+1.52%)
Dec 04, 2023	3.550	3.550	3.280	3.290	1,736,573	-0.40(-10.84%)
Dec 01, 2023	3.600	3.710	3.590	3.690	294,852	+0.08(+2.22%)
Nov 30, 2023	3.610	3.660	3.540	3.610	838,961	-0.13(-3.48%)
Nov 29, 2023	3.750	3.790	3.650	3.740	936,450	-0.10(-2.60%)
Nov 28, 2023	3.850	3.870	3.780	3.840	265,795	+0.02(+0.52%)
Nov 27, 2023	3.680	3.820	3.670	3.820	667,142	+0.21(+5.82%)
Nov 24, 2023	3.520	3.670	3.510	3.610	360,419	+0.04(+1.12%)
Nov 22, 2023	3.650	3.740	3.560	3.570	511,769	+0.03(+0.85%)
Nov 21, 2023	3.610	3.680	3.530	3.540	732,106	-0.18(-4.84%)
Nov 20, 2023	3.660	3.730	3.650	3.720	251,465	+0.02(+0.54%)
Nov 17, 2023	3.650	3.730	3.650	3.700	241,943	-0.03(-0.80%)
Nov 16, 2023	3.810	3.885	3.690	3.730	412,793	-0.04(-1.06%)
Nov 15, 2023	3.700	3.850	3.670	3.770	530,991	+0.08(+2.17%)
Nov 14, 2023	3.700	3.710	3.619	3.690	488,311	+0.14(+3.94%)
Nov 13, 2023	3.540	3.560	3.410	3.550	284,888	+0.06(+1.72%)
Nov 10, 2023	3.410	3.500	3.380	3.490	611,019	+0.19(+5.76%)
Nov 09, 2023	3.310	3.455	3.270	3.300	497,208	+0.09(+2.80%)
Nov 08, 2023	3.350	3.350	3.170	3.210	412,190	-0.06(-1.83%)
Nov 07, 2023	3.230	3.280	3.160	3.270	781,235	-0.03(-0.91%)
Nov 06, 2023	3.450	3.620	3.010	3.300	1,674,884	-0.27(-7.56%)
Nov 03, 2023	3.610	3.630	3.435	3.570	1,383,239	+0.19(+5.62%)
Nov 02, 2023	3.420	3.570	3.370	3.380	514,985	-0.04(-1.17%)
Nov 01, 2023	3.350	3.440	3.295	3.420	724,379	+0.08(+2.40%)
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%)