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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2024					0	+0.00(+0.00%)
Jan 24, 2024	2.840	2.840	2.630	2.630	1,496,548	-0.10(-3.66%)
Jan 23, 2024	2.770	2.780	2.720	2.730	611,965	+0.07(+2.63%)
Jan 22, 2024	2.750	2.865	2.645	2.660	761,715	-0.13(-4.66%)
Jan 19, 2024	2.660	2.840	2.600	2.790	979,269	+0.20(+7.72%)
Jan 18, 2024	2.480	2.630	2.480	2.590	1,045,922	+0.07(+2.78%)
Jan 17, 2024	2.580	2.615	2.470	2.520	1,655,930	-0.06(-2.33%)
Jan 16, 2024	2.740	2.770	1.860	2.580	7,615,176	-0.49(-15.96%)
Jan 12, 2024	3.220	3.251	3.070	3.070	978,141	-0.11(-3.46%)
Jan 11, 2024	3.180	3.260	3.110	3.180	1,334,430	+0.01(+0.32%)
Jan 10, 2024	3.250	3.275	3.170	3.170	553,883	-0.08(-2.46%)
Jan 09, 2024	3.270	3.320	3.250	3.250	490,753	-0.09(-2.69%)
Jan 08, 2024	3.250	3.410	3.250	3.340	810,838	+0.13(+4.05%)
Jan 05, 2024	3.210	3.300	3.200	3.210	665,711	+0.03(+0.94%)
Jan 04, 2024	3.250	3.250	3.170	3.180	468,415	-0.09(-2.75%)
Jan 03, 2024	3.320	3.330	3.250	3.270	852,232	-0.08(-2.39%)
Jan 02, 2024	3.490	3.520	3.340	3.350	1,552,034	-0.27(-7.46%)
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%)
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%)
Aug 01, 2023	3.930	3.975	3.830	3.940	785,557	-0.09(-2.23%)
Jul 31, 2023	4.070	4.148	3.985	4.030	1,014,647	+0.01(+0.25%)
Jul 28, 2023	4.060	4.160	3.990	4.020	1,259,095	-0.04(-0.99%)
Jul 27, 2023	4.410	4.450	4.040	4.060	2,203,266	-0.24(-5.58%)
Jul 26, 2023	4.180	4.330	4.120	4.300	1,244,152	+0.09(+2.14%)
Jul 25, 2023	4.440	4.470	4.160	4.210	1,818,871	-0.17(-3.88%)
Jul 24, 2023	4.280	4.428	4.190	4.380	1,236,321	+0.09(+2.10%)
Jul 21, 2023	4.110	4.345	4.110	4.290	1,594,254	+0.30(+7.52%)
Jul 20, 2023	4.140	4.180	3.960	3.990	1,180,196	-0.13(-3.16%)
Jul 19, 2023	4.100	4.160	4.030	4.120	804,437	+0.05(+1.23%)
Jul 18, 2023	4.120	4.230	4.070	4.070	1,433,031	-0.06(-1.45%)
Jul 17, 2023	4.000	4.200	4.000	4.130	2,702,891	+0.04(+0.98%)
Jul 14, 2023	4.250	4.270	4.065	4.090	2,407,187	-0.26(-5.98%)
Jul 13, 2023	4.530	4.540	4.330	4.350	1,947,123	-0.10(-2.25%)
Jul 12, 2023	4.590	4.620	4.410	4.450	1,493,399	-0.02(-0.45%)
Jul 11, 2023	4.500	4.551	4.315	4.470	2,635,298	-0.29(-6.09%)
Jul 10, 2023	4.900	5.035	4.750	4.760	1,771,135	-0.14(-2.86%)
Jul 07, 2023	4.920	5.020	4.900	4.900	1,379,109	+0.10(+2.08%)
Jul 06, 2023	5.120	5.170	4.800	4.800	2,482,634	-0.56(-10.45%)
Jul 05, 2023	5.400	5.480	5.265	5.360	1,709,151	-0.17(-3.07%)
Jul 03, 2023	5.510	5.587	5.450	5.530	848,769	+0.07(+1.28%)
Jun 30, 2023	5.300	5.480	5.300	5.460	1,565,415	+0.21(+4.00%)
Jun 29, 2023	5.210	5.275	5.080	5.250	1,569,229	+0.06(+1.16%)
Jun 28, 2023	5.080	5.350	5.050	5.190	1,705,360	+0.10(+1.96%)
Jun 27, 2023	5.120	5.200	4.860	5.090	1,312,388	+0.12(+2.41%)
Jun 26, 2023	5.050	5.135	4.840	4.970	1,330,726	-0.06(-1.19%)
Jun 23, 2023	4.930	5.080	4.875	5.030	826,530	+0.10(+2.03%)
Jun 22, 2023	4.910	4.970	4.769	4.930	1,377,785	-0.04(-0.80%)
Jun 21, 2023	4.930	5.060	4.855	4.970	1,722,613	+0.09(+1.84%)
Jun 20, 2023	4.750	4.930	4.730	4.880	1,182,464	+0.21(+4.50%)
Jun 16, 2023	4.580	4.760	4.580	4.670	936,412	+0.04(+0.86%)
Jun 15, 2023	4.670	4.730	4.490	4.630	2,135,113	+0.04(+0.87%)
Jun 14, 2023	4.220	4.600	4.200	4.590	2,627,523	+0.55(+13.61%)
Jun 13, 2023	4.240	4.270	4.020	4.040	1,666,411	-0.25(-5.83%)
Jun 12, 2023	4.210	4.310	4.110	4.290	2,419,238	+0.12(+2.88%)
Jun 09, 2023	3.990	4.278	3.945	4.170	4,107,125	+0.17(+4.25%)
Jun 08, 2023	3.890	4.010	3.865	4.000	1,391,462	+0.17(+4.44%)
Jun 07, 2023	4.150	4.180	3.820	3.830	1,870,781	-0.09(-2.30%)
Jun 06, 2023	3.600	3.930	3.590	3.920	3,961,161	+0.34(+9.50%)
Jun 05, 2023	3.550	3.648	3.470	3.580	1,078,933	+0.02(+0.56%)
Jun 02, 2023	3.690	3.720	3.480	3.560	1,865,052	+0.11(+3.19%)
Jun 01, 2023	3.270	3.470	3.220	3.450	1,151,461	+0.23(+7.14%)
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%)