GOL - Gol Linhas Aéreas Inteligentes S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.7221.2320.4620.4820.482,341,300
Jul 18, 201920.4220.9920.1120.8520.853,170,300
Jul 17, 201920.7420.7820.1320.2420.242,483,900
Jul 16, 201920.6221.1220.5721.0021.00822,100
Jul 15, 201920.6721.0020.2120.4420.44928,900
Jul 12, 201921.5721.6220.9120.9820.98905,500
Jul 11, 201921.5821.6921.1121.5721.571,530,000
Jul 10, 201922.0322.3621.7321.8121.811,694,200
Jul 09, 201921.4521.6520.9021.4321.431,356,100
Jul 08, 201921.5522.2121.3221.5621.562,343,400
Jul 05, 201919.5521.7619.5021.0021.004,886,400
Jul 03, 201917.2917.9917.2317.9217.921,094,800
Jul 02, 201916.4716.8916.2116.6816.68841,700
Jul 01, 201917.1817.2416.4716.5616.56510,400
Jun 28, 201916.5316.9516.5116.8816.88388,700
Jun 27, 201916.1716.4815.9316.3716.37432,900
Jun 26, 201916.6616.6616.2616.3216.32336,300
Jun 25, 201916.6716.8116.1616.3716.371,277,200
Jun 24, 201916.6816.9616.4916.7516.75656,200
Jun 21, 201916.9917.0916.6516.7116.71543,700
Jun 20, 201917.2117.8117.1017.2417.24609,200
Jun 20, 20190.003 Dividend
Jun 19, 201916.1517.1015.9017.0417.04859,300
Jun 18, 201916.2416.4916.1116.4816.48790,000
Jun 17, 201915.8916.1315.6915.8315.831,112,600
Jun 14, 201915.7916.0115.4915.6015.60772,100
Jun 13, 201916.0916.2915.9115.9715.97580,300
Jun 12, 201915.8116.0715.6515.7615.76736,400
Jun 11, 201916.0216.2315.4316.0016.001,497,600
Jun 10, 201915.7815.8715.5515.8615.861,026,700
Jun 07, 201915.1515.6115.1215.4515.451,473,800
Jun 06, 201914.6414.9814.3614.9214.92890,600
Jun 05, 201914.8014.9514.3214.4214.421,149,800
Jun 04, 201914.3414.6014.2214.5814.581,352,900
Jun 03, 201914.0814.3513.9914.0714.071,369,100
May 31, 201913.6813.9813.5713.7213.721,572,900
May 30, 201913.3413.7413.2213.4713.471,624,700
May 29, 201913.3713.5013.1513.1613.161,602,900
May 28, 201912.6313.1212.2313.0413.041,634,300
May 24, 201911.9012.3511.8612.2712.271,203,600
May 23, 201911.2712.1211.1511.6511.651,797,400
May 22, 201911.6411.6811.1611.4211.421,815,600
May 21, 201910.4711.0710.3910.9410.941,242,000
May 20, 20199.9410.289.7610.2010.201,176,100
May 17, 201910.1410.429.819.929.921,252,100
May 16, 201910.9511.1010.3810.4210.421,377,700
May 15, 201910.8711.2910.8711.2411.241,720,800
May 14, 201912.0112.0311.4011.5111.511,317,200
May 13, 201912.3812.4411.8211.9211.921,219,600
May 10, 201912.4612.9012.3112.8112.811,358,600
May 09, 201912.2012.5411.9212.4612.461,371,200
May 08, 201912.2512.4512.1512.3712.371,427,200
May 07, 201911.5511.7311.2611.6811.681,327,300
May 06, 201911.5911.9011.5011.7111.71973,900
May 03, 201911.3712.0511.3312.0212.021,215,500
May 02, 201911.1511.2611.1211.2111.21869,200
May 01, 201911.3311.4811.1211.1811.18760,500
Apr 30, 201911.5211.7711.2811.3111.311,073,900
Apr 29, 201911.7411.8011.6011.6411.64852,800
Apr 26, 201911.5811.8111.5011.6811.68892,700
Apr 25, 201911.6311.9611.4811.6311.631,028,800
Apr 24, 201912.1112.1211.4411.5111.511,141,100
Apr 23, 201912.0612.3711.9812.1112.111,038,500
Apr 22, 201912.0012.0611.6211.8111.81932,500
Apr 18, 201911.2612.2911.2112.1412.142,554,600
Apr 17, 201911.7111.7611.0311.1011.101,046,400
Apr 16, 201911.5111.8811.5111.6011.60881,000
Apr 15, 201912.0112.0311.5411.7111.711,015,600
Apr 12, 201912.0712.2611.7111.8511.851,263,400
Apr 11, 201912.4612.5211.9412.0812.081,514,800
Apr 10, 201912.8412.9112.4312.6112.612,355,500
Apr 09, 201912.2412.3212.0212.1812.181,936,300
Apr 08, 201912.9412.9512.4512.4912.491,489,200
Apr 05, 201913.2713.3612.9413.0513.051,203,500
Apr 04, 201912.8913.3012.7313.2713.271,038,400
Apr 03, 201913.1513.3212.8113.0013.001,162,600
Apr 02, 201913.2313.2612.8713.0713.07615,300
Apr 01, 201913.4613.5813.1513.2013.20802,200
Mar 29, 201913.4013.5613.0313.0513.051,844,600
Mar 28, 201912.9013.0912.2412.9412.942,427,200
Mar 27, 201913.6713.7512.6512.6812.683,916,600
Mar 26, 201914.5614.5814.1514.1814.181,480,300
Mar 25, 201914.1214.6313.9714.1914.192,264,300
Mar 22, 201914.5014.8513.8114.1514.154,467,800
Mar 21, 201916.4516.5815.1015.3815.381,136,000
Mar 20, 201916.5716.6016.2116.3616.36876,200
Mar 19, 201915.6016.2815.5015.9415.94785,800
Mar 18, 201914.5115.2114.4215.1415.14513,500
Mar 15, 201914.1414.5114.0414.4114.41867,600
Mar 14, 201914.2614.4913.8813.9413.941,237,300
Mar 13, 201913.8014.6213.6914.3914.39988,100
Mar 12, 201913.7814.1813.5813.9313.93539,600
Mar 11, 201913.9014.1913.5313.8613.86553,100
Mar 08, 201913.4714.1913.4514.0614.06611,200
Mar 07, 201914.0314.0713.6513.9013.90397,500
Mar 06, 201914.1914.3313.6713.7913.79340,800
Mar 05, 201913.8914.3813.8914.2014.20328,900
Mar 04, 201913.9313.9913.5813.8713.87312,500
Mar 01, 201914.2214.3413.6813.9313.93432,000
Feb 28, 201914.8014.9514.0614.1114.11574,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...