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 31, 2023 3.000 3.050 2.945 3.040 854,846 +0.12(+4.11%)
Jan 30, 2023 3.050 3.070 2.900 2.920 1,231,114 -0.13(-4.26%)
Jan 27, 2023 3.100 3.100 3.025 3.050 1,133,668 -0.10(-3.17%)
Jan 26, 2023 3.230 3.250 3.130 3.150 1,128,717 -0.06(-1.87%)
Jan 25, 2023 3.020 3.220 3.000 3.210 1,382,434 +0.16(+5.25%)
Jan 24, 2023 3.000 3.055 2.970 3.050 1,239,589 +0.13(+4.45%)
Jan 23, 2023 3.050 3.105 2.910 2.920 2,516,790 -0.07(-2.34%)
Jan 20, 2023 2.910 3.045 2.880 2.990 1,284,009 +0.06(+2.05%)
Jan 19, 2023 2.900 2.955 2.805 2.930 881,415 -0.03(-1.01%)
Jan 18, 2023 3.040 3.175 2.950 2.960 1,335,155 -0.01(-0.34%)
Jan 17, 2023 3.050 3.050 2.905 2.970 1,197,257 -0.16(-5.11%)
Jan 13, 2023 3.190 3.270 3.110 3.130 810,873 -0.19(-5.72%)
Jan 12, 2023 3.240 3.330 3.140 3.320 788,023 +0.09(+2.79%)
Jan 11, 2023 3.180 3.230 3.110 3.230 735,952 +0.05(+1.57%)
Jan 10, 2023 3.090 3.180 3.040 3.180 1,331,877 +0.12(+3.92%)
Jan 09, 2023 2.900 3.070 2.890 3.060 1,129,628 +0.10(+3.38%)
Jan 06, 2023 2.920 2.970 2.840 2.960 845,455 +0.15(+5.34%)
Jan 05, 2023 2.570 2.810 2.560 2.810 1,241,165 +0.27(+10.63%)
Jan 04, 2023 2.440 2.580 2.420 2.540 765,806 +0.07(+2.83%)
Jan 03, 2023 2.690 2.710 2.450 2.470 895,475 -0.20(-7.49%)
Dec 30, 2022 2.790 2.809 2.640 2.670 915,710 -0.13(-4.64%)
Dec 29, 2022 2.920 2.960 2.790 2.800 569,604 -0.07(-2.44%)
Dec 28, 2022 2.780 2.930 2.780 2.870 897,326 +0.14(+5.13%)
Dec 27, 2022 2.830 2.830 2.720 2.730 1,150,828 -0.25(-8.39%)
Dec 23, 2022 2.980 3.100 2.930 2.980 1,690,085 +0.14(+4.93%)
Dec 22, 2022 2.770 2.840 2.730 2.840 1,099,286 +0.06(+2.16%)
Dec 21, 2022 2.710 2.820 2.650 2.780 1,187,029 +0.04(+1.46%)
Dec 20, 2022 2.570 2.790 2.570 2.740 2,288,979 +0.34(+14.17%)
Dec 19, 2022 2.380 2.470 2.315 2.400 1,972,509 +0.05(+2.13%)
Dec 16, 2022 2.410 2.500 2.320 2.350 2,000,247 -0.13(-5.24%)
Dec 15, 2022 2.660 2.735 2.480 2.480 1,841,833 -0.18(-6.77%)
Dec 14, 2022 2.780 2.780 2.640 2.660 2,634,558 -0.17(-6.01%)
Dec 13, 2022 3.040 3.040 2.810 2.830 1,439,612 -0.12(-4.07%)
Dec 12, 2022 2.750 2.960 2.680 2.950 3,077,577 +0.14(+4.98%)
Dec 09, 2022 2.910 2.940 2.800 2.810 1,445,536 -0.10(-3.44%)
Dec 08, 2022 3.070 3.100 2.910 2.910 1,923,926 -0.21(-6.73%)
Dec 07, 2022 3.050 3.175 2.970 3.120 1,645,293 +0.07(+2.30%)
Dec 06, 2022 2.970 3.140 2.970 3.050 1,215,027 +0.15(+5.17%)
Dec 05, 2022 3.060 3.065 2.900 2.900 1,477,099 -0.25(-7.94%)
Dec 02, 2022 3.140 3.210 3.100 3.150 1,283,225 +0.03(+0.96%)
Dec 01, 2022 3.210 3.270 3.090 3.120 866,891 -0.17(-5.17%)
Nov 30, 2022 3.040 3.320 3.040 3.290 1,925,930 +0.25(+8.22%)
Nov 29, 2022 3.040 3.120 3.015 3.040 1,137,206 +0.05(+1.67%)
Nov 28, 2022 3.040 3.065 2.980 2.990 606,560 -0.06(-1.97%)
Nov 25, 2022 3.080 3.130 3.040 3.050 404,130 -0.05(-1.61%)
Nov 23, 2022 3.080 3.170 3.010 3.100 1,564,026 -0.02(-0.64%)
Nov 22, 2022 3.250 3.250 3.110 3.120 1,511,057 -0.18(-5.45%)
Nov 21, 2022 3.160 3.330 3.105 3.300 1,925,323 +0.17(+5.43%)
Nov 18, 2022 3.230 3.295 3.120 3.130 1,291,789 +0.03(+0.97%)
Nov 17, 2022 2.980 3.130 2.920 3.100 2,398,126 -0.02(-0.64%)
Nov 16, 2022 3.370 3.380 3.110 3.120 1,293,511 -0.27(-7.96%)
Nov 15, 2022 3.450 3.540 3.280 3.390 1,326,365 +0.01(+0.30%)
Nov 14, 2022 3.200 3.430 3.140 3.380 1,468,580 +0.16(+4.97%)
Nov 11, 2022 3.100 3.300 3.033 3.220 3,101,879 +0.20(+6.62%)
Nov 10, 2022 3.260 3.260 2.940 3.020 3,298,486 -0.48(-13.71%)
Nov 09, 2022 3.560 3.600 3.450 3.500 868,057 -0.13(-3.58%)
Nov 08, 2022 3.560 3.710 3.530 3.630 998,945 +0.08(+2.25%)
Nov 07, 2022 3.920 3.920 3.530 3.550 1,556,219 -0.35(-8.97%)
Nov 04, 2022 3.980 4.040 3.840 3.900 1,776,190 +0.06(+1.56%)
Nov 03, 2022 3.620 3.850 3.560 3.840 1,515,025 +0.27(+7.56%)
Nov 02, 2022 3.780 3.540 3.570 1,091,294 -0.24(-6.30%)
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.