Mail

GOL - Gol Linhas Aéreas Inteligentes S.A.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	20.72	21.23	20.46	20.48	20.48	2,341,300
Jul 18, 2019	20.42	20.99	20.11	20.85	20.85	3,170,300
Jul 17, 2019	20.74	20.78	20.13	20.24	20.24	2,483,900
Jul 16, 2019	20.62	21.12	20.57	21.00	21.00	822,100
Jul 15, 2019	20.67	21.00	20.21	20.44	20.44	928,900
Jul 12, 2019	21.57	21.62	20.91	20.98	20.98	905,500
Jul 11, 2019	21.58	21.69	21.11	21.57	21.57	1,530,000
Jul 10, 2019	22.03	22.36	21.73	21.81	21.81	1,694,200
Jul 09, 2019	21.45	21.65	20.90	21.43	21.43	1,356,100
Jul 08, 2019	21.55	22.21	21.32	21.56	21.56	2,343,400
Jul 05, 2019	19.55	21.76	19.50	21.00	21.00	4,886,400
Jul 03, 2019	17.29	17.99	17.23	17.92	17.92	1,094,800
Jul 02, 2019	16.47	16.89	16.21	16.68	16.68	841,700
Jul 01, 2019	17.18	17.24	16.47	16.56	16.56	510,400
Jun 28, 2019	16.53	16.95	16.51	16.88	16.88	388,700
Jun 27, 2019	16.17	16.48	15.93	16.37	16.37	432,900
Jun 26, 2019	16.66	16.66	16.26	16.32	16.32	336,300
Jun 25, 2019	16.67	16.81	16.16	16.37	16.37	1,277,200
Jun 24, 2019	16.68	16.96	16.49	16.75	16.75	656,200
Jun 21, 2019	16.99	17.09	16.65	16.71	16.71	543,700
Jun 20, 2019	17.21	17.81	17.10	17.24	17.24	609,200
Jun 20, 2019	0.003 Dividend
Jun 19, 2019	16.15	17.10	15.90	17.04	17.04	859,300
Jun 18, 2019	16.24	16.49	16.11	16.48	16.48	790,000
Jun 17, 2019	15.89	16.13	15.69	15.83	15.83	1,112,600
Jun 14, 2019	15.79	16.01	15.49	15.60	15.60	772,100
Jun 13, 2019	16.09	16.29	15.91	15.97	15.97	580,300
Jun 12, 2019	15.81	16.07	15.65	15.76	15.76	736,400
Jun 11, 2019	16.02	16.23	15.43	16.00	16.00	1,497,600
Jun 10, 2019	15.78	15.87	15.55	15.86	15.86	1,026,700
Jun 07, 2019	15.15	15.61	15.12	15.45	15.45	1,473,800
Jun 06, 2019	14.64	14.98	14.36	14.92	14.92	890,600
Jun 05, 2019	14.80	14.95	14.32	14.42	14.42	1,149,800
Jun 04, 2019	14.34	14.60	14.22	14.58	14.58	1,352,900
Jun 03, 2019	14.08	14.35	13.99	14.07	14.07	1,369,100
May 31, 2019	13.68	13.98	13.57	13.72	13.72	1,572,900
May 30, 2019	13.34	13.74	13.22	13.47	13.47	1,624,700
May 29, 2019	13.37	13.50	13.15	13.16	13.16	1,602,900
May 28, 2019	12.63	13.12	12.23	13.04	13.04	1,634,300
May 24, 2019	11.90	12.35	11.86	12.27	12.27	1,203,600
May 23, 2019	11.27	12.12	11.15	11.65	11.65	1,797,400
May 22, 2019	11.64	11.68	11.16	11.42	11.42	1,815,600
May 21, 2019	10.47	11.07	10.39	10.94	10.94	1,242,000
May 20, 2019	9.94	10.28	9.76	10.20	10.20	1,176,100
May 17, 2019	10.14	10.42	9.81	9.92	9.92	1,252,100
May 16, 2019	10.95	11.10	10.38	10.42	10.42	1,377,700
May 15, 2019	10.87	11.29	10.87	11.24	11.24	1,720,800
May 14, 2019	12.01	12.03	11.40	11.51	11.51	1,317,200
May 13, 2019	12.38	12.44	11.82	11.92	11.92	1,219,600
May 10, 2019	12.46	12.90	12.31	12.81	12.81	1,358,600
May 09, 2019	12.20	12.54	11.92	12.46	12.46	1,371,200
May 08, 2019	12.25	12.45	12.15	12.37	12.37	1,427,200
May 07, 2019	11.55	11.73	11.26	11.68	11.68	1,327,300
May 06, 2019	11.59	11.90	11.50	11.71	11.71	973,900
May 03, 2019	11.37	12.05	11.33	12.02	12.02	1,215,500
May 02, 2019	11.15	11.26	11.12	11.21	11.21	869,200
May 01, 2019	11.33	11.48	11.12	11.18	11.18	760,500
Apr 30, 2019	11.52	11.77	11.28	11.31	11.31	1,073,900
Apr 29, 2019	11.74	11.80	11.60	11.64	11.64	852,800
Apr 26, 2019	11.58	11.81	11.50	11.68	11.68	892,700
Apr 25, 2019	11.63	11.96	11.48	11.63	11.63	1,028,800
Apr 24, 2019	12.11	12.12	11.44	11.51	11.51	1,141,100
Apr 23, 2019	12.06	12.37	11.98	12.11	12.11	1,038,500
Apr 22, 2019	12.00	12.06	11.62	11.81	11.81	932,500
Apr 18, 2019	11.26	12.29	11.21	12.14	12.14	2,554,600
Apr 17, 2019	11.71	11.76	11.03	11.10	11.10	1,046,400
Apr 16, 2019	11.51	11.88	11.51	11.60	11.60	881,000
Apr 15, 2019	12.01	12.03	11.54	11.71	11.71	1,015,600
Apr 12, 2019	12.07	12.26	11.71	11.85	11.85	1,263,400
Apr 11, 2019	12.46	12.52	11.94	12.08	12.08	1,514,800
Apr 10, 2019	12.84	12.91	12.43	12.61	12.61	2,355,500
Apr 09, 2019	12.24	12.32	12.02	12.18	12.18	1,936,300
Apr 08, 2019	12.94	12.95	12.45	12.49	12.49	1,489,200
Apr 05, 2019	13.27	13.36	12.94	13.05	13.05	1,203,500
Apr 04, 2019	12.89	13.30	12.73	13.27	13.27	1,038,400
Apr 03, 2019	13.15	13.32	12.81	13.00	13.00	1,162,600
Apr 02, 2019	13.23	13.26	12.87	13.07	13.07	615,300
Apr 01, 2019	13.46	13.58	13.15	13.20	13.20	802,200
Mar 29, 2019	13.40	13.56	13.03	13.05	13.05	1,844,600
Mar 28, 2019	12.90	13.09	12.24	12.94	12.94	2,427,200
Mar 27, 2019	13.67	13.75	12.65	12.68	12.68	3,916,600
Mar 26, 2019	14.56	14.58	14.15	14.18	14.18	1,480,300
Mar 25, 2019	14.12	14.63	13.97	14.19	14.19	2,264,300
Mar 22, 2019	14.50	14.85	13.81	14.15	14.15	4,467,800
Mar 21, 2019	16.45	16.58	15.10	15.38	15.38	1,136,000
Mar 20, 2019	16.57	16.60	16.21	16.36	16.36	876,200
Mar 19, 2019	15.60	16.28	15.50	15.94	15.94	785,800
Mar 18, 2019	14.51	15.21	14.42	15.14	15.14	513,500
Mar 15, 2019	14.14	14.51	14.04	14.41	14.41	867,600
Mar 14, 2019	14.26	14.49	13.88	13.94	13.94	1,237,300
Mar 13, 2019	13.80	14.62	13.69	14.39	14.39	988,100
Mar 12, 2019	13.78	14.18	13.58	13.93	13.93	539,600
Mar 11, 2019	13.90	14.19	13.53	13.86	13.86	553,100
Mar 08, 2019	13.47	14.19	13.45	14.06	14.06	611,200
Mar 07, 2019	14.03	14.07	13.65	13.90	13.90	397,500
Mar 06, 2019	14.19	14.33	13.67	13.79	13.79	340,800
Mar 05, 2019	13.89	14.38	13.89	14.20	14.20	328,900
Mar 04, 2019	13.93	13.99	13.58	13.87	13.87	312,500
Mar 01, 2019	14.22	14.34	13.68	13.93	13.93	432,000
Feb 28, 2019	14.80	14.95	14.06	14.11	14.11	574,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...