GOL - GOL Linhas Aéreas Inteligentes S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201723.7824.0523.4423.7823.78185,200
Oct 19, 201723.4023.5223.0223.4623.46132,000
Oct 18, 201723.5423.7323.1523.6723.67210,900
Oct 17, 201722.6822.7322.2022.5922.59135,500
Oct 16, 201723.7023.7022.5522.8422.84233,800
Oct 13, 201724.2824.7823.8824.0024.00154,000
Oct 12, 201724.3124.5924.2024.3924.3967,100
Oct 11, 201724.6324.7523.4824.4024.40357,100
Oct 10, 201724.7224.7223.9424.3624.36162,800
Oct 09, 201724.6924.9023.5524.0024.00210,800
Oct 06, 201723.5024.6123.0824.3324.33266,700
Oct 05, 201723.6324.5323.2723.9023.90270,600
Oct 04, 201723.3123.7522.3822.8222.82211,800
Oct 03, 201721.8423.1621.8422.8922.89215,000
Oct 02, 201721.0721.5420.9321.3221.32245,700
Sep 29, 201720.6421.2520.5621.1421.14352,900
Sep 28, 201720.0020.1119.5919.8919.89157,500
Sep 27, 201720.3820.6219.4319.9719.97309,800
Sep 26, 201721.1121.8220.5520.6320.63327,700
Sep 25, 201722.1022.1020.3520.8620.86282,800
Sep 22, 201722.9523.3421.7421.8521.85211,900
Sep 21, 201721.3524.6220.3722.4022.401,123,600
Sep 20, 201722.1322.1621.3021.5721.57133,900
Sep 19, 201722.1922.3821.6521.8221.82152,200
Sep 18, 201722.0722.4421.6322.0022.00185,400
Sep 15, 201721.9522.0021.4621.7121.71240,100
Sep 14, 201720.4921.4120.3421.1421.14279,700
Sep 13, 201719.9220.7219.9220.6020.60120,700
Sep 12, 201720.4420.9620.1920.3120.31188,700
Sep 11, 201720.7120.9420.6420.7920.79140,200
Sep 08, 201720.6520.8719.8420.2020.20152,600
Sep 07, 201720.6320.9320.5920.6820.68134,400
Sep 06, 201720.6220.8920.1820.5520.55414,800
Sep 05, 201719.3719.9819.1719.8519.85364,900
Sep 01, 201718.0618.7318.0618.1718.17217,200
Aug 31, 201717.4817.9217.2417.8517.85125,900
Aug 30, 201717.5717.7017.1917.6017.60185,300
Aug 29, 201716.9517.6016.7317.4917.49153,500
Aug 28, 201717.2517.6117.1217.3417.34203,300
Aug 25, 201716.4317.1016.4317.0217.02376,700
Aug 24, 201716.1016.4215.9516.1216.12130,300
Aug 23, 201715.8316.2215.8216.0116.01166,200
Aug 22, 201716.2616.3515.8215.9515.95164,300
Aug 21, 201715.9016.3915.7416.0516.05403,200
Aug 18, 201715.0815.5614.9215.4215.42174,300
Aug 17, 201715.3715.4114.8615.0715.07153,200
Aug 16, 201715.6115.7315.3915.5215.52128,900
Aug 15, 201715.5915.6815.4415.5415.54171,400
Aug 14, 201715.1715.5515.1615.2815.28209,100
Aug 11, 201715.2915.6315.0715.1615.16150,300
Aug 10, 201716.3016.3415.3415.6515.65292,900
Aug 09, 201715.6816.9315.0116.5916.59675,100
Aug 08, 201715.4015.9315.4015.6415.64305,300
Aug 07, 201715.5415.7115.2715.4515.45227,800
Aug 04, 201715.3215.5115.2015.4215.42275,200
Aug 03, 201715.0715.1814.7114.9914.99143,900
Aug 02, 201714.4915.0814.3614.9614.96386,900
Aug 01, 201714.4014.6914.2514.3514.35296,600
Jul 31, 201713.9014.3213.7714.1814.18384,500
Jul 28, 201713.5013.7213.1713.6813.68358,100
Jul 27, 201714.0014.0013.4713.6313.63278,500
Jul 26, 201714.2514.2613.7814.0214.02306,500
Jul 25, 201714.6214.8914.3314.4614.46195,600
Jul 24, 201714.5414.6014.1314.4014.40147,000
Jul 21, 201714.8814.8914.5414.5914.59165,800
Jul 20, 201715.1715.1914.7814.9514.9598,200
Jul 19, 201715.0915.1914.9315.1415.14197,500
Jul 18, 201715.3015.3014.8515.1115.11191,000
Jul 17, 201714.6315.4614.6315.1215.12385,300
Jul 14, 201714.4914.6514.2614.4614.46164,000
Jul 13, 201714.5914.6614.3314.5214.52310,800
Jul 12, 201713.9314.8013.8014.5614.56530,700
Jul 11, 201714.3514.7113.9513.9813.98874,500
Jul 10, 201713.6614.1813.6014.1814.18608,800
Jul 07, 201712.8213.3612.7913.1613.16554,100
Jul 06, 201712.9913.0012.0812.4512.45630,200
Jul 05, 201711.8112.7211.6312.6812.68988,200
Jul 03, 201711.4511.5111.0511.1911.19101,300
Jun 30, 201711.2311.4211.1711.3611.36113,500
Jun 29, 201711.4011.4111.1311.2311.23110,900
Jun 28, 201711.3411.4311.1111.3911.39203,600
Jun 27, 201711.3111.5111.0911.2211.22201,500
Jun 26, 201711.6611.7611.4511.5811.58123,000
Jun 23, 201711.5111.7011.3311.5111.51247,600
Jun 22, 201711.1611.6211.0011.5811.58225,600
Jun 21, 201711.4511.5611.1311.2511.25213,300
Jun 20, 201711.8812.0911.3311.4011.40515,700
Jun 19, 201711.4311.8411.3411.7511.75379,900
Jun 16, 201711.6111.7111.3711.5711.57198,600
Jun 15, 201711.6811.7611.3411.5811.58244,200
Jun 14, 201711.9812.0811.7011.8111.81178,200
Jun 13, 201711.7511.9711.4411.9611.96456,100
Jun 12, 201711.9512.1011.7411.7411.74270,500
Jun 09, 201712.1112.1611.6611.6811.68247,600
Jun 08, 201712.5012.5111.9312.0512.05235,200
Jun 07, 201712.2212.7312.1512.6012.60464,800
Jun 06, 201711.7112.1611.6612.0312.03170,900
Jun 05, 201711.4911.6511.3311.4711.47247,800
Jun 02, 201711.9111.9711.6611.6811.68170,700
Jun 01, 201712.1412.2911.7811.8411.84118,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...