U.S. Markets closed

Gol Linhas Aéreas Inteligentes S.A. (GOL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.83-0.49 (-5.26%)
At close: 4:00PM EST

8.83 +0.01 (0.11%)
After hours: 4:42PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20218.969.018.768.838.831,195,100
Jan 14, 20218.909.408.869.329.321,372,500
Jan 13, 20218.988.998.688.708.701,219,700
Jan 12, 20218.669.178.619.129.121,160,700
Jan 11, 20218.618.668.408.488.481,311,500
Jan 08, 20218.978.978.588.728.72918,100
Jan 07, 20218.988.998.608.688.681,078,500
Jan 06, 20218.979.058.698.798.791,762,500
Jan 05, 20218.889.258.829.119.111,114,300
Jan 04, 20219.679.688.979.059.051,270,000
Dec 31, 20209.659.889.489.829.821,369,900
Dec 30, 20209.499.889.489.659.651,149,500
Dec 29, 20209.509.539.349.429.42602,400
Dec 28, 20209.369.409.119.289.281,032,700
Dec 24, 20209.409.528.989.399.39621,000
Dec 23, 20209.419.609.389.419.411,081,400
Dec 22, 20209.249.268.888.948.941,007,100
Dec 21, 20209.209.589.169.369.361,378,400
Dec 18, 202010.0810.369.879.979.971,252,500
Dec 17, 202010.4910.6710.3010.3810.381,196,300
Dec 16, 202010.4410.5510.2710.5210.52676,000
Dec 15, 202010.4810.7210.3410.6610.661,551,900
Dec 14, 202010.7310.7710.2810.3110.31758,600
Dec 11, 202010.7310.8010.5710.7010.701,825,900
Dec 10, 202010.3510.9310.3110.9110.911,124,700
Dec 09, 202010.9010.9610.4010.5610.561,194,400
Dec 08, 202011.3111.3110.7510.8510.851,466,200
Dec 07, 202011.1611.3010.8510.9010.901,915,900
Dec 04, 202010.7510.8310.3410.5510.551,611,500
Dec 03, 202010.2910.8610.2410.6510.652,351,600
Dec 02, 20209.139.729.119.659.651,117,400
Dec 01, 20209.059.299.049.249.241,344,000
Nov 30, 20209.259.338.788.838.831,508,400
Nov 27, 20208.708.848.668.688.68710,200
Nov 25, 20208.868.968.748.888.88860,700
Nov 24, 20208.528.828.458.758.751,898,400
Nov 23, 20208.518.638.288.358.351,515,300
Nov 20, 20208.488.578.198.218.211,919,600
Nov 19, 20208.158.748.108.698.692,006,600
Nov 18, 20208.448.708.178.228.221,714,500
Nov 17, 20207.868.127.828.048.041,669,800
Nov 16, 20207.488.067.487.907.902,623,400
Nov 13, 20207.147.297.107.257.251,301,900
Nov 12, 20207.397.726.907.017.013,591,900
Nov 11, 20207.447.907.427.547.541,719,900
Nov 10, 20207.848.107.727.747.742,675,700
Nov 09, 20207.757.977.497.827.823,712,500
Nov 06, 20206.226.566.096.506.501,704,900
Nov 05, 20205.856.335.796.336.332,365,800
Nov 04, 20205.525.685.365.545.542,204,700
Nov 03, 20205.665.705.375.445.441,215,400
Nov 02, 20205.585.595.375.445.44951,500
Oct 30, 20205.675.755.385.475.471,718,900
Oct 29, 20205.475.925.395.785.781,553,400
Oct 28, 20206.266.265.875.905.901,721,100
Oct 27, 20206.776.826.536.536.53874,200
Oct 26, 20206.826.886.676.756.751,188,900
Oct 23, 20207.137.186.977.067.06974,800
Oct 22, 20206.967.126.967.077.071,136,300
Oct 21, 20207.027.046.906.926.92684,600
Oct 20, 20207.157.306.987.047.041,815,300
Oct 19, 20207.007.376.957.177.171,960,800
Oct 16, 20206.916.916.766.796.79857,800
Oct 15, 20206.877.086.817.017.01721,200
Oct 14, 20207.077.287.017.047.041,059,900
Oct 13, 20206.856.946.706.906.901,833,000
Oct 12, 20207.017.276.797.127.12684,800
Oct 09, 20206.857.196.847.007.002,156,700
Oct 08, 20206.606.696.506.686.68983,400
Oct 07, 20206.746.876.476.526.521,348,600
Oct 06, 20206.707.056.666.796.792,568,400
Oct 05, 20206.356.426.176.376.37920,600
Oct 02, 20206.236.336.106.216.211,211,800
Oct 01, 20206.276.456.206.376.371,522,500
Sep 30, 20205.906.225.906.106.101,256,200
Sep 29, 20206.096.145.845.865.862,051,900
Sep 28, 20206.576.766.186.246.241,580,100
Sep 25, 20206.346.526.316.456.45753,500
Sep 24, 20206.386.666.226.576.57923,400
Sep 23, 20206.706.776.426.476.471,195,800
Sep 22, 20206.897.016.596.676.671,117,300
Sep 21, 20207.207.236.836.866.861,938,100
Sep 18, 20207.998.007.457.577.571,402,800
Sep 17, 20208.018.287.968.048.041,295,700
Sep 16, 20207.938.407.898.328.321,408,200
Sep 15, 20208.188.237.917.977.971,000,700
Sep 14, 20207.698.107.568.068.06995,200
Sep 11, 20207.737.777.377.427.421,229,600
Sep 10, 20207.718.017.627.677.671,684,900
Sep 09, 20207.777.807.387.487.481,367,100
Sep 08, 20207.257.887.217.657.651,699,500
Sep 04, 20207.497.597.177.577.571,345,000
Sep 03, 20207.167.437.037.287.281,733,000
Sep 02, 20207.017.056.867.047.041,059,400
Sep 01, 20206.787.096.726.946.941,727,600
Aug 31, 20206.856.866.506.526.52890,800
Aug 28, 20206.647.026.557.007.002,057,700
Aug 27, 20206.396.576.336.496.491,556,100
Aug 26, 20206.476.476.156.196.19990,600
Aug 25, 20206.606.626.296.536.531,395,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...