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

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.240 6.325 6.065 6.090 1,469,619 -0.32(-4.99%)
May 27, 2022 6.350 6.535 6.320 6.410 1,485,348 -0.01(-0.16%)
May 26, 2022 6.140 6.450 6.100 6.420 1,437,241 +0.25(+4.05%)
May 25, 2022 6.080 6.185 6.000 6.170 1,627,572 -0.05(-0.80%)
May 24, 2022 6.420 6.420 6.133 6.220 1,744,269 -0.32(-4.89%)
May 23, 2022 6.300 6.585 6.170 6.540 2,260,396 +0.29(+4.64%)
May 20, 2022 6.150 6.390 6.050 6.250 2,235,421 +0.23(+3.82%)
May 19, 2022 5.950 6.105 5.820 6.020 1,685,834 +0.14(+2.38%)
May 18, 2022 6.000 6.180 5.815 5.880 1,787,220 -0.27(-4.39%)
May 17, 2022 5.980 6.200 5.915 6.150 2,085,112 +0.42(+7.33%)
May 16, 2022 5.640 5.820 5.620 5.730 1,507,311 +0.02(+0.35%)
May 13, 2022 5.130 5.720 5.130 5.710 2,627,208 +0.72(+14.43%)
May 12, 2022 4.920 5.170 4.830 4.990 2,192,317 +0.05(+1.01%)
May 11, 2022 5.150 5.335 4.930 4.940 3,222,291 -0.14(-2.76%)
May 10, 2022 5.050 5.110 4.880 5.080 2,472,160 +0.11(+2.21%)
May 09, 2022 5.200 5.250 4.940 4.970 2,362,847 -0.36(-6.75%)
May 06, 2022 5.370 5.525 5.215 5.330 2,207,449 -0.16(-2.91%)
May 05, 2022 5.760 5.770 5.445 5.490 2,088,006 -0.49(-8.19%)
May 04, 2022 5.660 5.990 5.415 5.980 2,439,042 +0.18(+3.10%)
May 03, 2022 5.730 5.910 5.730 5.800 2,447,549 +0.21(+3.76%)
May 02, 2022 5.970 5.990 5.460 5.590 3,445,302 -0.48(-7.91%)
Apr 29, 2022 6.230 6.470 6.070 6.070 1,398,036 -0.06(-0.98%)
Apr 28, 2022 6.000 6.180 5.800 6.130 1,777,599 +0.23(+3.90%)
Apr 27, 2022 5.970 6.050 5.885 5.900 1,800,616 -0.06(-1.01%)
Apr 26, 2022 6.270 6.270 5.960 5.960 1,808,185 -0.37(-5.85%)
Apr 25, 2022 6.320 6.390 6.040 6.330 2,667,541 -0.12(-1.86%)
Apr 22, 2022 6.860 6.950 6.410 6.450 1,663,606 -0.57(-8.12%)
Apr 21, 2022 7.270 7.410 6.990 7.020 1,569,949 -0.07(-0.99%)
Apr 20, 2022 7.160 7.250 6.940 7.090 1,365,935 +0.09(+1.29%)
Apr 19, 2022 6.690 7.010 6.690 7.000 980,091 +0.23(+3.40%)
Apr 18, 2022 6.900 6.900 6.670 6.770 1,215,507 -0.22(-3.15%)
Apr 14, 2022 7.160 7.200 6.970 6.990 1,280,064 -0.24(-3.32%)
Apr 13, 2022 7.120 7.335 7.070 7.230 2,508,590 +0.12(+1.69%)
Apr 12, 2022 7.320 7.375 7.035 7.110 1,111,686 -0.03(-0.42%)
Apr 11, 2022 6.970 7.280 6.940 7.140 1,260,980 +0.10(+1.42%)
Apr 08, 2022 7.190 7.190 6.990 7.040 1,663,052 -0.17(-2.36%)
Apr 07, 2022 7.090 7.270 6.960 7.210 973,647 +0.08(+1.12%)
Apr 06, 2022 7.070 7.210 6.915 7.130 1,824,731 -0.16(-2.19%)
Apr 05, 2022 7.730 7.750 7.270 7.290 2,306,895 -0.47(-6.06%)
Apr 04, 2022 7.840 7.940 7.725 7.760 2,840,572 -0.11(-1.40%)
Apr 01, 2022 7.500 7.890 7.490 7.870 2,914,552 +0.67(+9.31%)
Mar 31, 2022 7.350 7.390 7.165 7.200 1,835,421 -0.02(-0.28%)
Mar 30, 2022 7.310 7.350 7.165 7.220 1,697,357 -0.16(-2.17%)
Mar 29, 2022 7.450 7.590 7.360 7.380 2,037,647 +0.20(+2.79%)
Mar 28, 2022 7.190 7.260 6.940 7.180 1,097,904 +0.07(+0.98%)
Mar 25, 2022 6.960 7.130 6.850 7.110 2,596,418 +0.37(+5.49%)
Mar 24, 2022 6.620 6.750 6.560 6.740 1,709,867 +0.28(+4.33%)
Mar 23, 2022 6.250 6.500 6.190 6.460 1,384,131 +0.15(+2.38%)
Mar 22, 2022 6.240 6.395 6.070 6.310 1,973,942 +0.24(+3.95%)
Mar 21, 2022 6.080 6.135 5.920 6.070 1,482,610 +0.00(+0.00%)
Mar 18, 2022 5.640 6.190 5.630 6.070 2,767,110 +0.33(+5.75%)
Mar 17, 2022 5.480 5.740 5.360 5.740 2,011,903 +0.08(+1.41%)
Mar 16, 2022 5.360 5.670 5.360 5.660 3,289,465 +0.37(+6.99%)
Mar 15, 2022 5.120 5.410 5.090 5.290 4,339,278 +0.25(+4.96%)
Mar 14, 2022 5.230 5.340 5.000 5.040 1,716,358 -0.16(-3.08%)
Mar 11, 2022 5.680 5.720 5.200 5.200 2,858,835 -0.37(-6.64%)
Mar 10, 2022 5.460 5.570 2,754,300 -0.24(-4.13%)
Mar 09, 2022 5.600 5.890 5.600 5.810 4,358,268 +0.62(+11.95%)
Mar 08, 2022 5.160 5.390 4.920 5.190 3,396,435 +0.37(+7.68%)
Mar 07, 2022 5.660 5.770 4.780 4.820 3,910,877 -1.07(-18.17%)
Mar 04, 2022 6.240 6.340 5.830 5.890 2,918,633 -0.50(-7.82%)
Mar 03, 2022 6.690 6.740 6.390 6.390 1,798,085 -0.21(-3.18%)
Mar 02, 2022 6.370 6.640 6.290 6.600 1,858,558 +0.28(+4.43%)
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.