Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 25, 2024 2.715 0 +0.08(+3.23%)
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%)
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.