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 (%)
Dec 31, 2021 6.110 6.260 6.050 6.050 971,136 -0.10(-1.63%)
Dec 30, 2021 5.990 6.200 5.980 6.150 1,972,872 +0.35(+6.03%)
Dec 29, 2021 6.270 6.280 5.800 5.800 2,758,902 -0.55(-8.66%)
Dec 28, 2021 6.370 6.469 6.305 6.350 1,349,588 -0.11(-1.70%)
Dec 27, 2021 6.430 6.540 6.340 6.460 1,370,176 +0.00(+0.00%)
Dec 23, 2021 6.530 6.540 6.410 6.460 1,033,537 -0.12(-1.82%)
Dec 22, 2021 6.380 6.685 6.313 6.580 2,498,879 +0.16(+2.49%)
Dec 21, 2021 6.100 6.495 6.070 6.420 2,032,681 +0.34(+5.59%)
Dec 20, 2021 6.210 6.330 6.070 6.080 1,835,096 -0.33(-5.15%)
Dec 17, 2021 6.220 6.550 6.140 6.410 1,647,326 +0.11(+1.75%)
Dec 16, 2021 6.580 6.580 6.300 6.300 1,825,531 -0.22(-3.37%)
Dec 15, 2021 6.430 6.540 6.185 6.520 3,950,212 +0.08(+1.24%)
Dec 14, 2021 6.450 6.665 6.370 6.440 1,769,161 -0.06(-0.92%)
Dec 13, 2021 6.850 6.850 6.445 6.500 2,934,530 -0.35(-5.11%)
Dec 10, 2021 7.010 7.050 6.840 6.850 2,806,456 -0.26(-3.66%)
Dec 09, 2021 6.610 7.120 6.510 7.110 5,233,026 +0.30(+4.41%)
Dec 08, 2021 6.380 6.820 6.380 6.810 4,455,265 +0.59(+9.49%)
Dec 07, 2021 6.140 6.230 6.030 6.220 3,241,550 +0.24(+4.01%)
Dec 06, 2021 5.430 6.050 5.370 5.980 4,632,319 +0.63(+11.78%)
Dec 03, 2021 5.570 5.570 5.237 5.350 3,079,740 -0.01(-0.19%)
Dec 02, 2021 5.200 5.370 5.140 5.360 2,031,597 +0.19(+3.68%)
Dec 01, 2021 5.770 5.790 5.170 5.170 3,000,238 -0.46(-8.17%)
Nov 30, 2021 5.390 5.630 5.200 5.630 3,797,741 +0.11(+1.99%)
Nov 29, 2021 5.490 5.540 5.340 5.520 2,439,245 +0.10(+1.85%)
Nov 26, 2021 5.410 5.430 5.200 5.420 3,561,310 -0.14(-2.52%)
Nov 24, 2021 5.520 5.750 5.430 5.560 2,013,361 -0.05(-0.89%)
Nov 23, 2021 5.680 5.750 5.355 5.610 2,982,516 -0.15(-2.60%)
Nov 22, 2021 6.050 6.120 5.730 5.760 1,644,883 -0.21(-3.52%)
Nov 19, 2021 5.980 6.040 5.855 5.970 1,327,635 +0.05(+0.84%)
Nov 18, 2021 6.190 5.970 5.910 5.920 1,243,880 -0.14(-2.31%)
Nov 17, 2021 6.150 6.255 5.940 6.060 1,781,448 -0.06(-0.98%)
Nov 16, 2021 6.310 6.315 6.080 6.120 2,187,632 -0.38(-5.85%)
Nov 15, 2021 6.420 6.599 6.420 6.500 888,869 +0.10(+1.56%)
Nov 12, 2021 6.630 6.630 6.385 6.400 2,279,892 -0.32(-4.76%)
Nov 11, 2021 6.660 6.965 6.620 6.720 4,691,655 +0.35(+5.49%)
Nov 10, 2021 6.460 6.370 2,355,554 -0.11(-1.70%)
Nov 09, 2021 6.610 6.640 6.380 6.480 2,475,804 -0.15(-2.26%)
Nov 08, 2021 6.620 6.660 6.500 6.630 2,422,605 -0.02(-0.30%)
Nov 05, 2021 6.350 6.705 6.350 6.650 2,986,839 +0.61(+10.10%)
Nov 04, 2021 6.190 6.295 5.975 6.040 1,570,190 -0.23(-3.67%)
Nov 03, 2021 5.820 6.310 5.715 6.270 2,762,279 +0.57(+10.00%)
Nov 02, 2021 5.790 5.820 5.580 5.700 1,478,404 -0.17(-2.90%)
Nov 01, 2021 5.630 5.880 5.470 5.870 2,203,062 +0.40(+7.31%)
Oct 29, 2021 5.670 5.670 5.430 5.470 1,802,697 -0.18(-3.19%)
Oct 28, 2021 5.710 5.870 5.610 5.650 2,276,282 -0.12(-2.08%)
Oct 27, 2021 5.860 6.030 5.750 5.770 1,891,456 -0.07(-1.20%)
Oct 26, 2021 6.160 5.840 5.840 2,602,738 -0.45(-7.15%)
Oct 25, 2021 6.310 6.390 6.170 6.290 2,817,420 +0.17(+2.78%)
Oct 22, 2021 6.140 6.295 5.700 6.120 5,759,926 -0.14(-2.24%)
Oct 21, 2021 6.420 6.520 6.170 6.260 2,355,264 -0.31(-4.72%)
Oct 20, 2021 6.750 6.830 6.510 6.570 2,309,032 -0.12(-1.79%)
Oct 19, 2021 7.190 7.190 6.680 6.690 3,396,992 -0.62(-8.48%)
Oct 18, 2021 7.360 7.440 7.214 7.310 986,154 -0.27(-3.56%)
Oct 15, 2021 7.340 7.660 7.310 7.580 911,017 +0.29(+3.98%)
Oct 14, 2021 7.450 7.460 7.240 7.290 571,644 +0.01(+0.14%)
Oct 13, 2021 7.320 7.330 7.160 7.280 802,463 +0.06(+0.83%)
Oct 12, 2021 7.210 7.390 7.190 7.220 586,822 -0.02(-0.28%)
Oct 11, 2021 7.170 7.360 7.120 7.240 912,822 -0.06(-0.82%)
Oct 08, 2021 7.420 7.535 7.280 7.300 922,638 +0.07(+0.97%)
Oct 07, 2021 7.410 7.410 7.220 7.230 1,075,293 -0.19(-2.56%)
Oct 06, 2021 7.050 7.450 6.970 7.420 1,878,255 +0.05(+0.68%)
Oct 05, 2021 7.630 7.650 7.370 7.370 1,174,974 -0.28(-3.66%)
Oct 04, 2021 8.030 8.060 7.630 7.650 1,455,091 -0.55(-6.71%)
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.