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 (%)
Aug 31, 2021 7.760 7.850 7.620 7.790 1,234,667 +0.03(+0.39%)
Aug 30, 2021 7.950 7.950 7.750 7.760 860,047 -0.28(-3.48%)
Aug 27, 2021 7.750 8.135 7.715 8.040 1,586,575 +0.35(+4.55%)
Aug 26, 2021 7.840 7.965 7.630 7.690 938,493 -0.20(-2.53%)
Aug 25, 2021 7.730 7.910 7.650 7.890 1,250,050 +0.06(+0.77%)
Aug 24, 2021 7.380 7.830 7.370 7.830 1,992,014 +0.89(+12.82%)
Aug 23, 2021 6.780 6.960 6.750 6.940 2,004,348 +0.21(+3.12%)
Aug 20, 2021 6.320 6.748 6.300 6.730 2,235,646 +0.23(+3.54%)
Aug 19, 2021 6.250 6.550 6.181 6.500 2,365,587 +0.10(+1.56%)
Aug 18, 2021 6.380 6.580 6.263 6.400 1,763,424 -0.06(-0.93%)
Aug 17, 2021 6.370 6.550 6.350 6.460 1,595,435 -0.13(-1.97%)
Aug 16, 2021 6.790 6.800 6.580 6.590 1,576,953 -0.38(-5.45%)
Aug 13, 2021 7.130 7.165 6.955 6.970 1,302,898 -0.15(-2.11%)
Aug 12, 2021 7.400 7.400 7.100 7.120 1,157,630 -0.33(-4.43%)
Aug 11, 2021 7.460 7.550 7.390 7.450 978,097 -0.04(-0.53%)
Aug 10, 2021 7.610 7.660 7.480 7.490 1,482,351 -0.08(-1.06%)
Aug 09, 2021 7.580 7.670 7.393 7.570 1,281,710 -0.02(-0.26%)
Aug 06, 2021 7.710 7.760 7.520 7.590 1,088,623 -0.08(-1.04%)
Aug 05, 2021 7.770 7.945 7.630 7.670 1,593,156 +0.01(+0.13%)
Aug 04, 2021 7.810 7.910 7.550 7.660 1,282,571 -0.09(-1.16%)
Aug 03, 2021 7.650 7.755 7.355 7.750 1,257,606 -0.09(-1.15%)
Aug 02, 2021 8.010 8.150 7.820 7.840 1,054,150 -0.04(-0.51%)
Jul 30, 2021 8.240 8.290 7.870 7.880 1,142,380 -0.47(-5.63%)
Jul 29, 2021 8.550 8.550 8.335 8.350 1,153,223 -0.15(-1.76%)
Jul 28, 2021 8.290 8.508 8.220 8.500 1,161,387 +0.35(+4.29%)
Jul 27, 2021 8.260 8.290 8.090 8.150 1,140,873 -0.26(-3.09%)
Jul 26, 2021 8.070 8.440 8.070 8.410 1,264,915 +0.31(+3.83%)
Jul 23, 2021 8.340 8.390 8.075 8.100 1,020,560 -0.08(-0.98%)
Jul 22, 2021 8.330 8.330 8.125 8.180 864,847 -0.12(-1.45%)
Jul 21, 2021 8.150 8.320 8.040 8.300 1,793,258 +0.12(+1.47%)
Jul 20, 2021 7.830 8.265 7.735 8.180 1,469,620 +0.37(+4.74%)
Jul 19, 2021 8.030 8.090 7.785 7.810 3,132,383 -0.55(-6.58%)
Jul 16, 2021 8.660 8.710 8.320 8.360 1,772,983 -0.21(-2.45%)
Jul 15, 2021 8.720 8.790 8.520 8.570 1,183,852 -0.27(-3.05%)
Jul 14, 2021 8.880 8.990 8.790 8.840 1,444,661 +0.31(+3.63%)
Jul 13, 2021 8.520 8.595 8.410 8.530 814,046 -0.07(-0.81%)
Jul 12, 2021 8.380 8.625 8.310 8.600 2,054,946 +0.30(+3.61%)
Jul 09, 2021 8.430 8.465 8.210 8.300 1,249,889 +0.00(+0.00%)
Jul 08, 2021 8.380 8.445 8.225 8.300 2,370,076 -0.33(-3.82%)
Jul 07, 2021 8.700 8.720 8.380 8.630 2,134,653 +0.01(+0.12%)
Jul 06, 2021 8.950 8.990 8.584 8.620 1,654,599 -0.62(-6.71%)
Jul 02, 2021 9.410 9.460 9.040 9.240 1,524,848 +0.26(+2.90%)
Jul 01, 2021 9.280 9.290 8.900 8.980 1,272,172 -0.24(-2.60%)
Jun 30, 2021 9.190 9.340 9.130 9.220 1,649,881 -0.08(-0.86%)
Jun 29, 2021 9.500 9.570 9.250 9.300 1,333,285 -0.27(-2.82%)
Jun 28, 2021 9.740 9.745 9.490 9.570 1,498,996 -0.11(-1.14%)
Jun 25, 2021 10.05 10.10 9.610 9.680 1,696,686 -0.43(-4.25%)
Jun 24, 2021 10.19 10.24 10.07 10.11 845,043 +0.05(+0.50%)
Jun 23, 2021 10.03 10.26 10.03 10.06 1,134,934 +0.02(+0.20%)
Jun 22, 2021 10.07 10.07 9.830 10.04 849,234 -0.09(-0.89%)
Jun 21, 2021 9.980 10.18 9.880 10.13 1,305,171 +0.32(+3.26%)
Jun 18, 2021 9.850 9.930 9.690 9.810 1,332,048 +0.00(+0.00%)
Jun 17, 2021 9.890 10.00 9.775 9.810 2,163,722 -0.12(-1.21%)
Jun 16, 2021 9.900 10.29 9.880 9.930 1,793,698 -0.10(-1.00%)
Jun 15, 2021 10.13 10.16 9.900 10.03 1,534,235 -0.18(-1.76%)
Jun 14, 2021 10.25 10.33 10.13 10.21 1,494,678 +0.17(+1.69%)
Jun 11, 2021 10.21 10.30 9.960 10.04 9,851,197 -0.36(-3.46%)
Jun 10, 2021 10.75 10.78 10.31 10.40 1,800,862 -0.37(-3.44%)
Jun 09, 2021 11.38 11.43 10.74 10.77 2,118,118 -0.05(-0.46%)
Jun 08, 2021 10.92 11.02 10.73 10.82 1,934,825 -0.11(-1.01%)
Jun 07, 2021 10.87 11.16 10.85 10.93 2,178,350 +0.42(+4.00%)
Jun 04, 2021 10.61 10.65 10.44 10.51 1,754,362 +0.28(+2.74%)
Jun 03, 2021 10.55 10.57 10.06 10.23 1,486,054 -0.47(-4.39%)
Jun 02, 2021 10.25 10.73 10.23 10.70 1,680,196 +0.44(+4.29%)
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.