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 (%)
Mar 31, 2021 7.600 7.815 7.555 7.650 1,588,369 -0.11(-1.42%)
Mar 30, 2021 7.270 7.800 7.230 7.760 2,115,237 +0.66(+9.30%)
Mar 29, 2021 7.250 7.370 7.065 7.100 1,882,432 -0.16(-2.20%)
Mar 26, 2021 7.490 7.500 7.070 7.260 2,968,900 -0.16(-2.16%)
Mar 25, 2021 7.310 7.450 7.080 7.420 2,314,762 +0.07(+0.95%)
Mar 24, 2021 7.510 7.990 7.330 7.350 3,257,366 +0.00(+0.00%)
Mar 23, 2021 7.260 7.740 7.220 7.350 3,100,369 -0.21(-2.78%)
Mar 22, 2021 7.610 7.690 7.470 7.560 1,709,321 -0.25(-3.20%)
Mar 19, 2021 7.780 7.920 7.600 7.810 2,233,400 +0.08(+1.03%)
Mar 18, 2021 8.040 8.220 7.620 7.730 2,816,820 -0.61(-7.31%)
Mar 17, 2021 8.040 8.340 7.970 8.340 1,803,825 +0.23(+2.84%)
Mar 16, 2021 8.560 8.590 8.000 8.110 2,116,457 -0.53(-6.13%)
Mar 15, 2021 8.220 8.700 8.170 8.640 3,738,251 +0.32(+3.85%)
Mar 12, 2021 8.030 8.330 7.930 8.320 4,249,000 +0.00(+0.00%)
Mar 11, 2021 7.880 8.370 7.770 8.320 3,669,366 +0.78(+10.34%)
Mar 10, 2021 6.900 7.610 6.820 7.540 2,931,487 +0.70(+10.23%)
Mar 09, 2021 6.910 6.910 6.680 6.840 2,798,711 +0.04(+0.59%)
Mar 08, 2021 7.190 7.500 6.690 6.800 3,589,200 -0.44(-6.08%)
Mar 05, 2021 7.020 7.266 6.590 7.240 3,560,800 +0.33(+4.78%)
Mar 04, 2021 7.310 7.480 6.830 6.910 3,724,542 -0.40(-5.47%)
Mar 03, 2021 7.220 7.440 6.840 7.310 3,099,354 -0.03(-0.41%)
Mar 02, 2021 7.290 7.420 7.140 7.340 2,083,652 -0.29(-3.80%)
Mar 01, 2021 7.800 7.950 7.610 7.630 1,981,091 -0.13(-1.68%)
Feb 26, 2021 8.140 8.210 7.720 7.760 2,352,100 -0.40(-4.90%)
Feb 25, 2021 8.660 8.700 8.050 8.160 1,855,035 -0.63(-7.17%)
Feb 24, 2021 8.410 8.800 8.340 8.790 2,438,328 +0.39(+4.64%)
Feb 23, 2021 8.310 8.450 8.000 8.400 1,833,988 +0.13(+1.57%)
Feb 22, 2021 8.210 8.530 8.170 8.270 3,061,556 -0.56(-6.34%)
Feb 19, 2021 8.650 8.950 8.650 8.830 925,600 +0.21(+2.44%)
Feb 18, 2021 8.790 8.835 8.545 8.620 993,569 -0.29(-3.25%)
Feb 17, 2021 8.960 9.101 8.780 8.910 1,107,675 -0.20(-2.20%)
Feb 16, 2021 9.030 9.280 8.930 9.110 753,636 +0.17(+1.90%)
Feb 12, 2021 8.740 9.015 8.720 8.940 708,800 +0.06(+0.68%)
Feb 11, 2021 9.100 9.240 8.820 8.880 992,437 -0.05(-0.56%)
Feb 10, 2021 9.200 9.210 8.890 8.930 1,131,748 -0.28(-3.04%)
Feb 09, 2021 9.100 9.280 9.050 9.210 688,516 -0.37(-3.86%)
Feb 08, 2021 9.590 9.740 9.480 9.580 912,233 +0.31(+3.34%)
Feb 05, 2021 9.350 9.410 9.190 9.270 465,100 +0.00(+0.00%)
Feb 04, 2021 9.340 9.450 9.240 9.270 629,220 +0.04(+0.43%)
Feb 03, 2021 9.380 9.480 9.180 9.230 625,628 -0.16(-1.70%)
Feb 02, 2021 9.290 9.520 9.070 9.390 1,282,549 +0.33(+3.64%)
Feb 01, 2021 8.880 9.170 8.760 9.060 971,468 +0.39(+4.50%)
Jan 29, 2021 8.890 8.910 8.490 8.670 2,208,900 -0.28(-3.13%)
Jan 28, 2021 9.200 9.230 8.840 8.950 2,410,120 +0.48(+5.67%)
Jan 27, 2021 8.400 8.650 8.130 8.470 1,360,153 +0.21(+2.54%)
Jan 26, 2021 8.340 8.540 8.210 8.260 1,264,642 +0.20(+2.48%)
Jan 25, 2021 8.270 8.290 7.820 8.060 1,534,581 -0.30(-3.59%)
Jan 22, 2021 8.200 8.415 8.148 8.360 967,100 -0.13(-1.53%)
Jan 21, 2021 8.590 8.590 8.268 8.490 1,129,505 -0.23(-2.64%)
Jan 20, 2021 8.760 8.809 8.475 8.720 1,599,952 +0.07(+0.81%)
Jan 19, 2021 8.900 8.960 8.600 8.650 1,503,481 -0.18(-2.04%)
Jan 15, 2021 8.960 9.005 8.760 8.830 1,195,100 -0.49(-5.26%)
Jan 14, 2021 8.900 9.400 8.860 9.320 1,368,418 +0.62(+7.13%)
Jan 13, 2021 8.980 8.990 8.680 8.700 1,216,378 -0.42(-4.61%)
Jan 12, 2021 8.660 9.170 8.610 9.120 1,160,693 +0.64(+7.55%)
Jan 11, 2021 8.610 8.660 8.400 8.480 1,311,509 -0.24(-2.75%)
Jan 08, 2021 8.970 8.970 8.580 8.720 918,100 +0.04(+0.46%)
Jan 07, 2021 8.980 8.990 8.600 8.680 1,078,526 -0.11(-1.25%)
Jan 06, 2021 8.970 9.050 8.690 8.790 1,762,492 -0.32(-3.51%)
Jan 05, 2021 8.880 9.250 8.825 9.110 1,114,331 +0.06(+0.66%)
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.