GOQN.BE - Gol Intelligent Airlines Inc

Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20232.98002.98002.98002.98002.9800400
May 31, 20232.88002.88002.88002.88002.8800-
May 30, 20233.08003.08003.08003.08003.0800-
May 29, 20233.06003.06003.06003.06003.0600-
May 26, 20232.82003.00002.82003.00003.0000400
May 25, 20232.78002.78002.78002.78002.7800-
May 24, 20232.84002.84002.84002.84002.8400-
May 23, 2023------
May 22, 20232.80002.80002.80002.80002.8000-
May 19, 20232.96002.96002.96002.96002.9600-
May 18, 20232.98002.98002.98002.98002.9800-
May 17, 20232.68002.98002.68002.98002.98002,400
May 16, 20232.82002.82002.82002.82002.8200-
May 15, 20232.66002.88002.66002.88002.88002,000
May 12, 20232.70002.70002.70002.70002.7000-
May 11, 20232.64002.64002.64002.64002.6400-
May 10, 20232.54002.54002.54002.54002.5400-
May 09, 20232.50002.50002.50002.50002.5000-
May 08, 20232.50002.50002.50002.50002.5000-
May 05, 20232.42002.42002.42002.42002.4200-
May 04, 20232.48002.48002.48002.48002.4800-
May 03, 20232.34002.34002.34002.34002.3400-
May 02, 20232.44002.44002.44002.44002.4400-
Apr 28, 20232.18002.18002.18002.18002.1800-
Apr 27, 20232.12002.12002.12002.12002.1200-
Apr 26, 20232.26002.26002.26002.26002.2600-
Apr 25, 20232.32002.32002.32002.32002.3200-
Apr 24, 20232.26002.26002.26002.26002.2600-
Apr 21, 20232.32002.32002.32002.32002.3200-
Apr 20, 20232.30002.30002.30002.30002.3000-
Apr 19, 20232.46002.46002.46002.46002.4600-
Apr 18, 20232.54002.54002.54002.54002.5400-
Apr 17, 20232.54002.54002.54002.54002.5400-
Apr 14, 20232.54002.54002.54002.54002.5400-
Apr 13, 20232.54002.54002.54002.54002.5400-
Apr 12, 20232.54002.54002.54002.54002.5400-
Apr 11, 2023------
Apr 06, 20232.16002.16002.16002.16002.1600-
Apr 05, 20232.18002.18002.18002.18002.1800-
Apr 04, 20232.30002.30002.30002.30002.3000-
Apr 03, 20232.40002.40002.40002.40002.4000-
Mar 31, 20232.38002.38002.38002.38002.3800-
Mar 30, 20232.24002.24002.24002.24002.2400-
Mar 29, 20232.28002.28002.28002.28002.2800-
Mar 28, 20232.18002.18002.18002.18002.1800-
Mar 27, 20232.20002.20002.20002.20002.2000-
Mar 24, 20232.16002.16002.16002.16002.1600-
Mar 23, 20232.30002.30002.30002.30002.3000-
Mar 22, 20232.42002.42002.42002.42002.4200-
Mar 21, 20232.46002.46002.46002.46002.4600-
Mar 20, 20232.48002.48002.48002.48002.4800-
Mar 17, 20232.62002.62002.62002.62002.6200-
Mar 16, 20232.50002.50002.50002.50002.5000-
Mar 15, 20232.56002.56002.56002.56002.5600-
Mar 14, 20232.50002.50002.50002.50002.5000-
Mar 13, 20232.60002.60002.60002.60002.6000-
Mar 10, 20232.92002.92002.92002.92002.9200-
Mar 09, 20232.72002.72002.72002.72002.7200-
Mar 08, 20232.46002.46002.46002.46002.4600-
Mar 07, 20232.32002.32002.32002.32002.3200-
Mar 06, 20231.90001.90001.90001.90001.9000-
Mar 03, 20231.85001.85001.85001.85001.8500-
Mar 02, 20231.89001.89001.89001.89001.8900-
Mar 01, 20232.00002.00002.00002.00002.0000-
Feb 28, 20232.04002.04002.04002.04002.0400-
Feb 27, 20232.12002.12002.12002.12002.1200-
Feb 24, 20232.08002.08002.08002.08002.0800-
Feb 23, 20232.12002.12002.12002.12002.1200-
Feb 22, 20232.14002.14002.14002.14002.1400-
Feb 21, 20232.20002.20002.20002.20002.2000-
Feb 20, 20232.20002.20002.20002.20002.2000-
Feb 17, 20232.18002.18002.18002.18002.1800-
Feb 16, 20232.20002.20002.20002.20002.2000-
Feb 15, 20232.14002.14002.14002.14002.1400-
Feb 14, 20232.22002.22002.22002.22002.2200-
Feb 13, 20232.24002.24002.24002.24002.2400-
Feb 10, 20232.36002.36002.36002.36002.3600-
Feb 09, 20232.52002.52002.52002.52002.5200-
Feb 08, 20232.64002.64002.64002.64002.6400-
Feb 07, 20232.70002.70002.70002.70002.7000-
Feb 06, 20232.76002.76002.76002.76002.7600-
Feb 03, 20233.02003.02003.02003.02003.0200-
Feb 02, 20232.64002.64002.64002.64002.6400-
Feb 01, 20232.72002.72002.72002.72002.7200-
Jan 31, 20232.66002.66002.66002.66002.6600-
Jan 30, 20232.76002.76002.76002.76002.7600-
Jan 27, 20232.86002.86002.86002.86002.8600-
Jan 26, 20232.90002.90002.90002.90002.9000-
Jan 25, 20232.76002.76002.76002.76002.7600-
Jan 24, 20232.64002.64002.64002.64002.6400-
Jan 23, 20232.70002.70002.70002.70002.7000-
Jan 20, 20232.66002.66002.66002.66002.6600-
Jan 19, 20232.70002.70002.70002.70002.7000-
Jan 18, 20232.68002.68002.68002.68002.6800-
Jan 17, 20232.84002.84002.84002.84002.8400-
Jan 16, 20232.84002.84002.84002.84002.8400-
Jan 13, 20233.00003.00003.00003.00003.0000-
Jan 12, 20232.96002.96002.96002.96002.9600-
Jan 11, 20232.92002.92002.92002.92002.9200-
Jan 10, 20232.80002.80002.80002.80002.8000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...