U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20208.868.968.748.888.88857,900
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
Aug 24, 20206.316.566.266.526.521,292,800
Aug 21, 20206.376.526.176.236.231,107,000
Aug 20, 20206.056.375.956.356.351,375,600
Aug 19, 20206.576.616.346.376.371,140,700
Aug 18, 20206.546.666.366.566.561,539,400
Aug 17, 20206.766.766.226.346.341,676,900
Aug 14, 20206.676.896.566.836.831,739,100
Aug 13, 20206.907.186.746.806.801,737,600
Aug 12, 20207.387.406.586.836.832,394,900
Aug 11, 20206.797.436.797.127.122,758,300
Aug 10, 20206.556.786.536.556.551,343,100
Aug 07, 20206.776.786.526.556.55672,700
Aug 06, 20206.586.966.526.916.911,215,900
Aug 05, 20206.736.806.616.706.701,149,600
Aug 04, 20206.486.746.476.616.611,090,000
Aug 03, 20206.716.786.556.556.55798,800
Jul 31, 20207.127.166.766.836.831,405,800
Jul 30, 20207.117.347.037.167.161,162,000
Jul 29, 20207.327.377.107.167.161,140,900
Jul 28, 20207.107.527.107.417.41976,100
Jul 27, 20207.127.257.007.177.17573,200
Jul 24, 20207.107.256.977.167.161,247,900
Jul 23, 20207.747.817.227.257.251,201,100
Jul 22, 20207.828.037.707.807.801,216,500
Jul 21, 20207.888.087.757.837.831,489,700
Jul 20, 20207.707.767.547.667.66672,400
Jul 17, 20207.887.917.647.697.691,897,500
Jul 16, 20207.978.037.797.847.841,208,600
Jul 15, 20207.928.137.748.108.102,312,900
Jul 14, 20207.347.707.197.627.621,385,300
Jul 13, 20207.918.027.427.427.421,796,200
Jul 10, 20207.327.977.277.827.821,783,100
Jul 09, 20207.537.767.277.287.282,704,300
Jul 08, 20207.607.607.347.437.431,199,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...