Advertisement
Advertisement
U.S. Markets open in 7 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Gol Linhas Aéreas Inteligentes S.A. (GOL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5600-0.0300 (-0.84%)
At close: 04:00PM EDT
3.5900 +0.03 (+0.84%)
After hours: 04:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022------
Jun 29, 20223.64003.66003.46003.56003.56003,573,100
Jun 28, 20223.85003.93003.59003.59003.59002,689,700
Jun 27, 20223.96003.99003.77003.80003.80002,974,300
Jun 24, 20223.74004.02003.68004.02004.02004,740,200
Jun 23, 20223.79003.84003.69003.74003.74002,210,400
Jun 22, 20223.74003.92003.68003.75003.75001,369,900
Jun 21, 20223.87003.93003.72003.74003.74002,214,900
Jun 17, 20223.72003.96003.64003.92003.92001,989,400
Jun 16, 20223.79003.82003.51003.60003.60001,905,000
Jun 15, 20223.81004.06003.76004.00004.00004,175,300
Jun 14, 20223.85003.89003.61003.67003.67003,062,200
Jun 13, 20224.35004.41003.82003.83003.83006,375,800
Jun 10, 20224.83004.92004.59004.63004.63004,392,200
Jun 09, 20225.17005.19004.96004.97004.97002,447,000
Jun 08, 20225.28005.42005.25005.25005.25001,626,200
Jun 07, 20225.36005.44005.27005.34005.34001,376,700
Jun 06, 20225.73005.75005.55005.64005.64001,185,600
Jun 03, 20225.75005.77005.63005.65005.65001,142,800
Jun 02, 20225.80005.91005.74005.85005.8500929,300
Jun 01, 20226.15006.16005.76005.77005.77001,585,700
May 31, 20226.24006.33006.07006.09006.09001,469,800
May 27, 20226.35006.54006.32006.41006.41001,485,300
May 26, 20226.14006.45006.10006.42006.42001,437,100
May 25, 20226.08006.19006.00006.17006.17001,627,500
May 24, 20226.42006.42006.13006.22006.22001,744,400
May 23, 20226.30006.59006.17006.54006.54002,260,400
May 20, 20226.15006.39006.05006.25006.25002,235,400
May 19, 20225.95006.11005.82006.02006.02001,685,800
May 18, 20226.00006.18005.82005.88005.88001,787,100
May 17, 20225.98006.20005.92006.15006.15002,085,100
May 16, 20225.64005.82005.62005.73005.73001,507,300
May 13, 20225.13005.72005.13005.71005.71002,627,200
May 12, 20224.92005.17004.83004.99004.99002,192,300
May 11, 20225.15005.34004.93004.94004.94003,223,200
May 10, 20225.05005.11004.88005.08005.08002,472,200
May 09, 20225.20005.25004.94004.97004.97002,362,800
May 06, 20225.37005.53005.22005.33005.33002,207,400
May 05, 20225.76005.77005.45005.49005.49002,089,800
May 04, 20225.66005.99005.42005.98005.98002,439,000
May 03, 20225.73005.91005.73005.80005.80002,447,500
May 02, 20225.97005.99005.46005.59005.59003,445,700
Apr 29, 20226.23006.47006.07006.07006.07001,398,000
Apr 28, 20226.00006.18005.80006.13006.13001,777,600
Apr 27, 20225.97006.05005.89005.90005.90001,800,600
Apr 26, 20226.27006.27005.96005.96005.96001,808,200
Apr 25, 20226.32006.39006.04006.33006.33002,667,500
Apr 22, 20226.86006.95006.41006.45006.45001,663,600
Apr 21, 20227.27007.41006.99007.02007.02001,569,900
Apr 20, 20227.16007.25006.94007.09007.09001,366,100
Apr 19, 20226.69007.01006.69007.00007.0000980,100
Apr 18, 20226.90006.90006.67006.77006.77001,215,500
Apr 14, 20227.16007.20006.97006.99006.99001,280,100
Apr 13, 20227.12007.34007.07007.23007.23002,508,600
Apr 12, 20227.32007.38007.04007.11007.11001,111,700
Apr 11, 20226.97007.28006.94007.14007.14001,261,000
Apr 08, 20227.19007.19006.99007.04007.04001,663,100
Apr 07, 20227.09007.27006.96007.21007.2100973,600
Apr 06, 20227.07007.21006.92007.13007.13001,824,700
Apr 05, 20227.73007.75007.27007.29007.29002,306,900
Apr 04, 20227.84007.94007.73007.76007.76002,840,600
Apr 01, 20227.50007.89007.49007.87007.87002,914,500
Mar 31, 20227.35007.39007.17007.20007.20001,835,300
Mar 30, 20227.31007.35007.17007.22007.22001,697,400
Mar 29, 20227.45007.59007.36007.38007.38001,994,800
Mar 28, 20227.19007.26006.94007.18007.18001,097,900
Mar 25, 20226.96007.13006.85007.11007.11002,596,400
Mar 24, 20226.62006.75006.56006.74006.74001,709,700
Mar 23, 20226.25006.50006.19006.46006.46001,384,400
Mar 22, 20226.24006.40006.07006.31006.31001,973,900
Mar 21, 20226.08006.14005.92006.07006.07001,482,600
Mar 18, 20225.64006.19005.63006.07006.07002,767,100
Mar 17, 20225.48005.74005.36005.74005.74002,011,900
Mar 16, 20225.36005.67005.36005.66005.66003,289,500
Mar 15, 20225.12005.41005.09005.29005.29004,340,200
Mar 14, 20225.23005.34005.00005.04005.04001,716,400
Mar 11, 20225.68005.72005.20005.20005.20002,858,800
Mar 10, 20225.46005.70005.36005.57005.57002,754,300
Mar 09, 20225.60005.89005.60005.81005.81004,358,300
Mar 08, 20225.16005.39004.92005.19005.19003,396,700
Mar 07, 20225.66005.77004.78004.82004.82003,910,900
Mar 04, 20226.24006.34005.83005.89005.89002,914,500
Mar 03, 20226.69006.74006.39006.39006.39001,799,100
Mar 02, 20226.37006.64006.29006.60006.60001,858,600
Mar 01, 20226.46006.64006.24006.32006.32002,065,300
Feb 28, 20226.60006.68006.39006.53006.53001,883,300
Feb 25, 20226.75007.01006.62006.75006.75001,738,500
Feb 24, 20226.63006.94006.52006.86006.86002,577,300
Feb 23, 20227.42007.47007.16007.23007.23001,789,100
Feb 22, 20227.37007.48007.22007.30007.30001,510,800
Feb 18, 20227.40007.55007.32007.40007.40001,194,300
Feb 17, 20227.50007.56007.38007.42007.42001,374,000
Feb 16, 20227.68007.75007.58007.74007.74002,348,100
Feb 15, 20227.26007.64007.25007.64007.64003,608,500
Feb 14, 20226.93007.14006.83007.02007.02001,675,200
Feb 11, 20227.06007.23006.69006.79006.79002,638,400
Feb 10, 20226.96007.37006.95007.16007.16002,101,100
Feb 09, 20226.75007.10006.63007.05007.05002,692,400
Feb 08, 20226.63006.77006.59006.71006.71001,166,100
Feb 07, 20226.45006.69006.45006.60006.60001,505,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement