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 (%)
Apr 28, 2023 2.450 2.690 2.450 2.680 1,772,961 +0.25(+10.29%)
Apr 27, 2023 2.370 2.430 2.320 2.430 1,620,493 +0.05(+2.10%)
Apr 26, 2023 2.600 2.600 2.360 2.380 1,509,903 -0.14(-5.56%)
Apr 25, 2023 2.540 2.580 2.460 2.520 1,156,337 -0.08(-3.08%)
Apr 24, 2023 2.530 2.625 2.510 2.600 535,784 +0.08(+3.17%)
Apr 21, 2023 2.540 2.600 2.480 2.520 349,735 -0.05(-1.95%)
Apr 20, 2023 2.560 2.610 2.500 2.570 1,276,798 +0.02(+0.78%)
Apr 19, 2023 2.650 2.680 2.550 2.550 947,518 -0.19(-6.93%)
Apr 18, 2023 2.790 2.815 2.700 2.740 663,107 -0.08(-2.84%)
Apr 17, 2023 2.840 2.860 2.780 2.820 848,493 -0.01(-0.35%)
Apr 14, 2023 2.780 2.870 2.760 2.830 850,403 -0.03(-1.05%)
Apr 13, 2023 2.800 2.910 2.760 2.860 653,853 +0.02(+0.70%)
Apr 12, 2023 2.920 2.975 2.830 2.840 2,271,386 +0.02(+0.71%)
Apr 11, 2023 2.520 2.850 2.520 2.820 2,522,204 +0.43(+17.99%)
Apr 10, 2023 2.390 2.440 2.355 2.390 921,106 +0.00(+0.00%)
Apr 06, 2023 2.360 2.450 2.335 2.390 1,189,631 -0.01(-0.42%)
Apr 05, 2023 2.390 2.430 2.330 2.400 1,148,838 -0.03(-1.23%)
Apr 04, 2023 2.540 2.565 2.420 2.430 726,989 -0.10(-3.95%)
Apr 03, 2023 2.590 2.590 2.485 2.530 710,976 -0.10(-3.80%)
Mar 31, 2023 2.620 2.705 2.570 2.630 658,796 +0.00(+0.00%)
Mar 30, 2023 2.630 2.730 2.570 2.630 1,477,262 +0.17(+6.91%)
Mar 29, 2023 2.440 2.500 2.390 2.460 857,390 -0.02(-0.81%)
Mar 28, 2023 2.360 2.490 2.350 2.480 913,128 +0.10(+4.20%)
Mar 27, 2023 2.390 2.430 2.345 2.380 595,061 -0.02(-0.83%)
Mar 24, 2023 2.310 2.410 2.245 2.400 1,006,094 +0.13(+5.73%)
Mar 23, 2023 2.530 2.560 2.220 2.270 2,840,449 -0.25(-9.92%)
Mar 22, 2023 2.630 2.640 2.510 2.520 1,697,381 -0.12(-4.55%)
Mar 21, 2023 2.700 2.740 2.620 2.640 1,734,187 -0.04(-1.49%)
Mar 20, 2023 2.780 2.790 2.675 2.680 1,450,469 -0.02(-0.74%)
Mar 17, 2023 2.820 2.825 2.660 2.700 1,279,602 -0.14(-4.93%)
Mar 16, 2023 2.670 2.845 2.670 2.840 1,134,433 +0.16(+5.97%)
Mar 15, 2023 2.690 2.780 2.589 2.680 1,811,226 -0.10(-3.60%)
Mar 14, 2023 2.750 2.910 2.725 2.780 2,107,394 +0.07(+2.58%)
Mar 13, 2023 2.780 2.960 2.710 2.710 2,312,783 -0.10(-3.56%)
Mar 10, 2023 3.290 3.290 2.780 2.810 3,657,029 -0.35(-11.08%)
Mar 09, 2023 2.960 3.280 2.932 3.160 5,307,565 +0.24(+8.22%)
Mar 08, 2023 2.970 3.090 2.810 2.920 3,905,503 +0.30(+11.45%)
Mar 07, 2023 2.520 2.700 2.475 2.620 3,703,327 +0.12(+4.80%)
Mar 06, 2023 2.270 2.650 2.270 2.500 5,506,420 +0.44(+21.36%)
Mar 03, 2023 2.040 2.090 2.021 2.060 998,718 +0.06(+3.00%)
Mar 02, 2023 2.040 2.055 1.995 2.000 736,096 -0.06(-2.91%)
Mar 01, 2023 2.190 2.190 2.030 2.060 1,536,476 -0.10(-4.63%)
Feb 28, 2023 2.220 2.225 2.160 2.160 895,116 -0.04(-1.82%)
Feb 27, 2023 2.290 2.290 2.190 2.200 967,239 -0.06(-2.65%)
Feb 24, 2023 2.230 2.270 2.190 2.260 912,084 +0.01(+0.44%)
Feb 23, 2023 2.310 2.320 2.200 2.250 1,098,414 -0.02(-0.88%)
Feb 22, 2023 2.340 2.380 2.210 2.270 966,315 -0.04(-1.73%)
Feb 21, 2023 2.350 2.372 2.280 2.310 751,051 -0.08(-3.35%)
Feb 17, 2023 2.340 2.405 2.300 2.390 945,216 +0.04(+1.70%)
Feb 16, 2023 2.340 2.415 2.285 2.350 971,108 -0.03(-1.26%)
Feb 15, 2023 2.320 2.440 2.290 2.380 1,590,638 +0.04(+1.71%)
Feb 14, 2023 2.420 2.440 2.295 2.340 1,866,491 -0.07(-2.90%)
Feb 13, 2023 2.430 2.487 2.390 2.410 1,433,705 -0.01(-0.41%)
Feb 10, 2023 2.550 2.560 2.365 2.420 2,631,732 -0.14(-5.47%)
Feb 09, 2023 2.740 2.740 2.520 2.560 3,045,135 -0.18(-6.57%)
Feb 08, 2023 2.840 2.860 2.705 2.740 3,456,341 -0.13(-4.53%)
Feb 07, 2023 3.090 3.180 2.850 2.870 4,008,596 -0.09(-3.04%)
Feb 06, 2023 2.990 3.020 2.935 2.960 1,018,495 -0.07(-2.31%)
Feb 03, 2023 3.210 3.240 3.000 3.030 1,747,866 -0.31(-9.28%)
Feb 02, 2023 3.080 3.445 3.080 3.340 2,844,965 +0.37(+12.46%)
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.