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 3.755 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%)
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.