Gol Linhas Aéreas Inteligentes S.A. (GOL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.88+0.13 (+1.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2020 | 8.86 | 8.96 | 8.74 | 8.88 | 8.88 | 857,900 |
| Nov 24, 2020 | 8.52 | 8.82 | 8.45 | 8.75 | 8.75 | 1,898,400 |
| Nov 23, 2020 | 8.51 | 8.63 | 8.28 | 8.35 | 8.35 | 1,515,300 |
| Nov 20, 2020 | 8.48 | 8.57 | 8.19 | 8.21 | 8.21 | 1,919,600 |
| Nov 19, 2020 | 8.15 | 8.74 | 8.10 | 8.69 | 8.69 | 2,006,600 |
| Nov 18, 2020 | 8.44 | 8.70 | 8.17 | 8.22 | 8.22 | 1,714,500 |
| Nov 17, 2020 | 7.86 | 8.12 | 7.82 | 8.04 | 8.04 | 1,669,800 |
| Nov 16, 2020 | 7.48 | 8.06 | 7.48 | 7.90 | 7.90 | 2,623,400 |
| Nov 13, 2020 | 7.14 | 7.29 | 7.10 | 7.25 | 7.25 | 1,301,900 |
| Nov 12, 2020 | 7.39 | 7.72 | 6.90 | 7.01 | 7.01 | 3,591,900 |
| Nov 11, 2020 | 7.44 | 7.90 | 7.42 | 7.54 | 7.54 | 1,719,900 |
| Nov 10, 2020 | 7.84 | 8.10 | 7.72 | 7.74 | 7.74 | 2,675,700 |
| Nov 09, 2020 | 7.75 | 7.97 | 7.49 | 7.82 | 7.82 | 3,712,500 |
| Nov 06, 2020 | 6.22 | 6.56 | 6.09 | 6.50 | 6.50 | 1,704,900 |
| Nov 05, 2020 | 5.85 | 6.33 | 5.79 | 6.33 | 6.33 | 2,365,800 |
| Nov 04, 2020 | 5.52 | 5.68 | 5.36 | 5.54 | 5.54 | 2,204,700 |
| Nov 03, 2020 | 5.66 | 5.70 | 5.37 | 5.44 | 5.44 | 1,215,400 |
| Nov 02, 2020 | 5.58 | 5.59 | 5.37 | 5.44 | 5.44 | 951,500 |
| Oct 30, 2020 | 5.67 | 5.75 | 5.38 | 5.47 | 5.47 | 1,718,900 |
| Oct 29, 2020 | 5.47 | 5.92 | 5.39 | 5.78 | 5.78 | 1,553,400 |
| Oct 28, 2020 | 6.26 | 6.26 | 5.87 | 5.90 | 5.90 | 1,721,100 |
| Oct 27, 2020 | 6.77 | 6.82 | 6.53 | 6.53 | 6.53 | 874,200 |
| Oct 26, 2020 | 6.82 | 6.88 | 6.67 | 6.75 | 6.75 | 1,188,900 |
| Oct 23, 2020 | 7.13 | 7.18 | 6.97 | 7.06 | 7.06 | 974,800 |
| Oct 22, 2020 | 6.96 | 7.12 | 6.96 | 7.07 | 7.07 | 1,136,300 |
| Oct 21, 2020 | 7.02 | 7.04 | 6.90 | 6.92 | 6.92 | 684,600 |
| Oct 20, 2020 | 7.15 | 7.30 | 6.98 | 7.04 | 7.04 | 1,815,300 |
| Oct 19, 2020 | 7.00 | 7.37 | 6.95 | 7.17 | 7.17 | 1,960,800 |
| Oct 16, 2020 | 6.91 | 6.91 | 6.76 | 6.79 | 6.79 | 857,800 |
| Oct 15, 2020 | 6.87 | 7.08 | 6.81 | 7.01 | 7.01 | 721,200 |
| Oct 14, 2020 | 7.07 | 7.28 | 7.01 | 7.04 | 7.04 | 1,059,900 |
| Oct 13, 2020 | 6.85 | 6.94 | 6.70 | 6.90 | 6.90 | 1,833,000 |
| Oct 12, 2020 | 7.01 | 7.27 | 6.79 | 7.12 | 7.12 | 684,800 |
| Oct 09, 2020 | 6.85 | 7.19 | 6.84 | 7.00 | 7.00 | 2,156,700 |
| Oct 08, 2020 | 6.60 | 6.69 | 6.50 | 6.68 | 6.68 | 983,400 |
| Oct 07, 2020 | 6.74 | 6.87 | 6.47 | 6.52 | 6.52 | 1,348,600 |
| Oct 06, 2020 | 6.70 | 7.05 | 6.66 | 6.79 | 6.79 | 2,568,400 |
| Oct 05, 2020 | 6.35 | 6.42 | 6.17 | 6.37 | 6.37 | 920,600 |
| Oct 02, 2020 | 6.23 | 6.33 | 6.10 | 6.21 | 6.21 | 1,211,800 |
| Oct 01, 2020 | 6.27 | 6.45 | 6.20 | 6.37 | 6.37 | 1,522,500 |
| Sep 30, 2020 | 5.90 | 6.22 | 5.90 | 6.10 | 6.10 | 1,256,200 |
| Sep 29, 2020 | 6.09 | 6.14 | 5.84 | 5.86 | 5.86 | 2,051,900 |
| Sep 28, 2020 | 6.57 | 6.76 | 6.18 | 6.24 | 6.24 | 1,580,100 |
| Sep 25, 2020 | 6.34 | 6.52 | 6.31 | 6.45 | 6.45 | 753,500 |
| Sep 24, 2020 | 6.38 | 6.66 | 6.22 | 6.57 | 6.57 | 923,400 |
| Sep 23, 2020 | 6.70 | 6.77 | 6.42 | 6.47 | 6.47 | 1,195,800 |
| Sep 22, 2020 | 6.89 | 7.01 | 6.59 | 6.67 | 6.67 | 1,117,300 |
| Sep 21, 2020 | 7.20 | 7.23 | 6.83 | 6.86 | 6.86 | 1,938,100 |
| Sep 18, 2020 | 7.99 | 8.00 | 7.45 | 7.57 | 7.57 | 1,402,800 |
| Sep 17, 2020 | 8.01 | 8.28 | 7.96 | 8.04 | 8.04 | 1,295,700 |
| Sep 16, 2020 | 7.93 | 8.40 | 7.89 | 8.32 | 8.32 | 1,408,200 |
| Sep 15, 2020 | 8.18 | 8.23 | 7.91 | 7.97 | 7.97 | 1,000,700 |
| Sep 14, 2020 | 7.69 | 8.10 | 7.56 | 8.06 | 8.06 | 995,200 |
| Sep 11, 2020 | 7.73 | 7.77 | 7.37 | 7.42 | 7.42 | 1,229,600 |
| Sep 10, 2020 | 7.71 | 8.01 | 7.62 | 7.67 | 7.67 | 1,684,900 |
| Sep 09, 2020 | 7.77 | 7.80 | 7.38 | 7.48 | 7.48 | 1,367,100 |
| Sep 08, 2020 | 7.25 | 7.88 | 7.21 | 7.65 | 7.65 | 1,699,500 |
| Sep 04, 2020 | 7.49 | 7.59 | 7.17 | 7.57 | 7.57 | 1,345,000 |
| Sep 03, 2020 | 7.16 | 7.43 | 7.03 | 7.28 | 7.28 | 1,733,000 |
| Sep 02, 2020 | 7.01 | 7.05 | 6.86 | 7.04 | 7.04 | 1,059,400 |
| Sep 01, 2020 | 6.78 | 7.09 | 6.72 | 6.94 | 6.94 | 1,727,600 |
| Aug 31, 2020 | 6.85 | 6.86 | 6.50 | 6.52 | 6.52 | 890,800 |
| Aug 28, 2020 | 6.64 | 7.02 | 6.55 | 7.00 | 7.00 | 2,057,700 |
| Aug 27, 2020 | 6.39 | 6.57 | 6.33 | 6.49 | 6.49 | 1,556,100 |
| Aug 26, 2020 | 6.47 | 6.47 | 6.15 | 6.19 | 6.19 | 990,600 |
| Aug 25, 2020 | 6.60 | 6.62 | 6.29 | 6.53 | 6.53 | 1,395,500 |
| Aug 24, 2020 | 6.31 | 6.56 | 6.26 | 6.52 | 6.52 | 1,292,800 |
| Aug 21, 2020 | 6.37 | 6.52 | 6.17 | 6.23 | 6.23 | 1,107,000 |
| Aug 20, 2020 | 6.05 | 6.37 | 5.95 | 6.35 | 6.35 | 1,375,600 |
| Aug 19, 2020 | 6.57 | 6.61 | 6.34 | 6.37 | 6.37 | 1,140,700 |
| Aug 18, 2020 | 6.54 | 6.66 | 6.36 | 6.56 | 6.56 | 1,539,400 |
| Aug 17, 2020 | 6.76 | 6.76 | 6.22 | 6.34 | 6.34 | 1,676,900 |
| Aug 14, 2020 | 6.67 | 6.89 | 6.56 | 6.83 | 6.83 | 1,739,100 |
| Aug 13, 2020 | 6.90 | 7.18 | 6.74 | 6.80 | 6.80 | 1,737,600 |
| Aug 12, 2020 | 7.38 | 7.40 | 6.58 | 6.83 | 6.83 | 2,394,900 |
| Aug 11, 2020 | 6.79 | 7.43 | 6.79 | 7.12 | 7.12 | 2,758,300 |
| Aug 10, 2020 | 6.55 | 6.78 | 6.53 | 6.55 | 6.55 | 1,343,100 |
| Aug 07, 2020 | 6.77 | 6.78 | 6.52 | 6.55 | 6.55 | 672,700 |
| Aug 06, 2020 | 6.58 | 6.96 | 6.52 | 6.91 | 6.91 | 1,215,900 |
| Aug 05, 2020 | 6.73 | 6.80 | 6.61 | 6.70 | 6.70 | 1,149,600 |
| Aug 04, 2020 | 6.48 | 6.74 | 6.47 | 6.61 | 6.61 | 1,090,000 |
| Aug 03, 2020 | 6.71 | 6.78 | 6.55 | 6.55 | 6.55 | 798,800 |
| Jul 31, 2020 | 7.12 | 7.16 | 6.76 | 6.83 | 6.83 | 1,405,800 |
| Jul 30, 2020 | 7.11 | 7.34 | 7.03 | 7.16 | 7.16 | 1,162,000 |
| Jul 29, 2020 | 7.32 | 7.37 | 7.10 | 7.16 | 7.16 | 1,140,900 |
| Jul 28, 2020 | 7.10 | 7.52 | 7.10 | 7.41 | 7.41 | 976,100 |
| Jul 27, 2020 | 7.12 | 7.25 | 7.00 | 7.17 | 7.17 | 573,200 |
| Jul 24, 2020 | 7.10 | 7.25 | 6.97 | 7.16 | 7.16 | 1,247,900 |
| Jul 23, 2020 | 7.74 | 7.81 | 7.22 | 7.25 | 7.25 | 1,201,100 |
| Jul 22, 2020 | 7.82 | 8.03 | 7.70 | 7.80 | 7.80 | 1,216,500 |
| Jul 21, 2020 | 7.88 | 8.08 | 7.75 | 7.83 | 7.83 | 1,489,700 |
| Jul 20, 2020 | 7.70 | 7.76 | 7.54 | 7.66 | 7.66 | 672,400 |
| Jul 17, 2020 | 7.88 | 7.91 | 7.64 | 7.69 | 7.69 | 1,897,500 |
| Jul 16, 2020 | 7.97 | 8.03 | 7.79 | 7.84 | 7.84 | 1,208,600 |
| Jul 15, 2020 | 7.92 | 8.13 | 7.74 | 8.10 | 8.10 | 2,312,900 |
| Jul 14, 2020 | 7.34 | 7.70 | 7.19 | 7.62 | 7.62 | 1,385,300 |
| Jul 13, 2020 | 7.91 | 8.02 | 7.42 | 7.42 | 7.42 | 1,796,200 |
| Jul 10, 2020 | 7.32 | 7.97 | 7.27 | 7.82 | 7.82 | 1,783,100 |
| Jul 09, 2020 | 7.53 | 7.76 | 7.27 | 7.28 | 7.28 | 2,704,300 |
| Jul 08, 2020 | 7.60 | 7.60 | 7.34 | 7.43 | 7.43 | 1,199,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
