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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)