Gol Linhas Aéreas Inteligentes S.A. (GOL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 2.5400 | 2.6100 | 2.4400 | 2.4500 | 2.4500 | 558,200 |
| Oct 02, 2023 | 2.7100 | 2.7200 | 2.5900 | 2.6300 | 2.6300 | 591,200 |
| Sept 29, 2023 | 2.7400 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 402,400 |
| Sept 28, 2023 | 2.6400 | 2.7300 | 2.5900 | 2.6800 | 2.6800 | 554,100 |
| Sept 27, 2023 | 2.5300 | 2.6600 | 2.5300 | 2.6600 | 2.6600 | 646,700 |
| Sept 26, 2023 | 2.5900 | 2.6400 | 2.5500 | 2.5600 | 2.5600 | 581,800 |
| Sept 25, 2023 | 2.6600 | 2.6900 | 2.5700 | 2.6100 | 2.6100 | 520,000 |
| Sept 22, 2023 | 2.8600 | 2.8600 | 2.6900 | 2.7000 | 2.7000 | 571,800 |
| Sept 21, 2023 | 2.7700 | 2.8300 | 2.7200 | 2.7700 | 2.7700 | 960,600 |
| Sept 20, 2023 | 2.8300 | 2.9600 | 2.7900 | 2.8800 | 2.8800 | 1,366,000 |
| Sept 19, 2023 | 2.8000 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 838,400 |
| Sept 18, 2023 | 2.8000 | 2.8900 | 2.7300 | 2.8400 | 2.8400 | 783,300 |
| Sept 15, 2023 | 2.8000 | 2.8600 | 2.7200 | 2.7500 | 2.7500 | 1,355,400 |
| Sept 14, 2023 | 2.8600 | 2.9000 | 2.7600 | 2.8200 | 2.8200 | 1,423,500 |
| Sept 13, 2023 | 2.8200 | 2.9800 | 2.7900 | 2.8200 | 2.8200 | 1,224,900 |
| Sept 12, 2023 | 2.7700 | 2.9100 | 2.7700 | 2.8300 | 2.8300 | 659,500 |
| Sept 11, 2023 | 2.8300 | 2.8700 | 2.7400 | 2.8100 | 2.8100 | 488,100 |
| Sept 08, 2023 | 2.7400 | 2.8200 | 2.7200 | 2.8000 | 2.8000 | 703,200 |
| Sept 07, 2023 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 487,700 |
| Sept 06, 2023 | 2.8100 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 492,100 |
| Sept 05, 2023 | 2.9500 | 2.9800 | 2.8200 | 2.8200 | 2.8200 | 809,600 |
| Sept 01, 2023 | 3.0000 | 3.0200 | 2.9400 | 2.9900 | 2.9900 | 511,000 |
| Aug 31, 2023 | 3.0400 | 3.0500 | 2.9100 | 2.9200 | 2.9200 | 1,032,400 |
| Aug 30, 2023 | 3.1500 | 3.1500 | 3.0400 | 3.0800 | 3.0800 | 815,500 |
| Aug 29, 2023 | 3.0500 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 639,200 |
| Aug 28, 2023 | 3.0400 | 3.0900 | 2.9900 | 3.0600 | 3.0600 | 650,400 |
| Aug 25, 2023 | 3.1100 | 3.1200 | 3.0000 | 3.0400 | 3.0400 | 1,258,100 |
| Aug 24, 2023 | 3.3100 | 3.3300 | 3.1500 | 3.1700 | 3.1700 | 1,465,200 |
| Aug 23, 2023 | 3.2900 | 3.4600 | 3.2700 | 3.3300 | 3.3300 | 2,632,200 |
| Aug 22, 2023 | 3.1900 | 3.3500 | 3.0600 | 3.3000 | 3.3000 | 2,503,800 |
| Aug 21, 2023 | 3.2800 | 3.3200 | 3.1100 | 3.1300 | 3.1300 | 2,231,700 |
| Aug 18, 2023 | 2.9300 | 3.3300 | 2.9200 | 3.2900 | 3.2900 | 4,305,700 |
| Aug 17, 2023 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 2,020,000 |
| Aug 16, 2023 | 3.2100 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 1,743,900 |
| Aug 15, 2023 | 3.3000 | 3.3300 | 3.1000 | 3.2500 | 3.2500 | 4,164,100 |
| Aug 14, 2023 | 3.6700 | 3.7700 | 3.6400 | 3.7100 | 3.7100 | 755,900 |
| Aug 11, 2023 | 3.8400 | 3.8900 | 3.6900 | 3.7300 | 3.7300 | 1,170,300 |
| Aug 10, 2023 | 3.8300 | 3.9900 | 3.8200 | 3.9300 | 3.9300 | 1,617,800 |
| Aug 09, 2023 | 3.7700 | 3.7700 | 3.6300 | 3.6300 | 3.6300 | 804,600 |
| Aug 08, 2023 | 3.7200 | 3.8300 | 3.6900 | 3.8200 | 3.8200 | 563,300 |
| Aug 07, 2023 | 3.7700 | 3.7900 | 3.7000 | 3.7700 | 3.7700 | 752,700 |
| Aug 04, 2023 | 3.8600 | 3.9500 | 3.7800 | 3.8300 | 3.8300 | 722,500 |
| Aug 03, 2023 | 3.9400 | 3.9600 | 3.7500 | 3.7600 | 3.7600 | 1,118,400 |
| Aug 02, 2023 | 3.9400 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 690,000 |
| Aug 01, 2023 | 3.9300 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 785,500 |
| Jul 31, 2023 | 4.0700 | 4.1500 | 3.9900 | 4.0300 | 4.0300 | 1,014,600 |
| Jul 28, 2023 | 4.0600 | 4.1600 | 3.9900 | 4.0200 | 4.0200 | 1,259,100 |
| Jul 27, 2023 | 4.4100 | 4.4500 | 4.0400 | 4.0600 | 4.0600 | 2,203,300 |
| Jul 26, 2023 | 4.1800 | 4.3300 | 4.1200 | 4.3000 | 4.3000 | 1,244,200 |
| Jul 25, 2023 | 4.4400 | 4.4700 | 4.1600 | 4.2100 | 4.2100 | 1,818,900 |
| Jul 24, 2023 | 4.2800 | 4.4300 | 4.1900 | 4.3800 | 4.3800 | 1,236,300 |
| Jul 21, 2023 | 4.1100 | 4.3500 | 4.1100 | 4.2900 | 4.2900 | 1,594,300 |
| Jul 20, 2023 | 4.1400 | 4.1800 | 3.9600 | 3.9900 | 3.9900 | 1,181,800 |
| Jul 19, 2023 | 4.1000 | 4.1600 | 4.0300 | 4.1200 | 4.1200 | 804,400 |
| Jul 18, 2023 | 4.1200 | 4.2300 | 4.0700 | 4.0700 | 4.0700 | 1,433,500 |
| Jul 17, 2023 | 4.0000 | 4.2000 | 4.0000 | 4.1300 | 4.1300 | 2,702,900 |
| Jul 14, 2023 | 4.2500 | 4.2700 | 4.0700 | 4.0900 | 4.0900 | 2,406,700 |
| Jul 13, 2023 | 4.5300 | 4.5400 | 4.3300 | 4.3500 | 4.3500 | 1,947,600 |
| Jul 12, 2023 | 4.5900 | 4.6200 | 4.4100 | 4.4500 | 4.4500 | 1,493,400 |
| Jul 11, 2023 | 4.5000 | 4.5500 | 4.3200 | 4.4700 | 4.4700 | 2,635,300 |
| Jul 10, 2023 | 4.9000 | 5.0400 | 4.7500 | 4.7600 | 4.7600 | 1,771,100 |
| Jul 07, 2023 | 4.9200 | 5.0200 | 4.9000 | 4.9000 | 4.9000 | 1,379,100 |
| Jul 06, 2023 | 5.1200 | 5.1700 | 4.8000 | 4.8000 | 4.8000 | 2,481,800 |
| Jul 05, 2023 | 5.4000 | 5.4800 | 5.2700 | 5.3600 | 5.3600 | 1,709,000 |
| Jul 03, 2023 | 5.5100 | 5.5900 | 5.4500 | 5.5300 | 5.5300 | 848,800 |
| Jun 30, 2023 | 5.3000 | 5.4800 | 5.3000 | 5.4600 | 5.4600 | 1,565,400 |
| Jun 29, 2023 | 5.2100 | 5.2800 | 5.0800 | 5.2500 | 5.2500 | 1,569,200 |
| Jun 28, 2023 | 5.0800 | 5.3500 | 5.0500 | 5.1900 | 5.1900 | 1,705,400 |
| Jun 27, 2023 | 5.1200 | 5.2000 | 4.8600 | 5.0900 | 5.0900 | 1,316,400 |
| Jun 26, 2023 | 5.0500 | 5.1400 | 4.8400 | 4.9700 | 4.9700 | 1,330,700 |
| Jun 23, 2023 | 4.9300 | 5.0800 | 4.8800 | 5.0300 | 5.0300 | 824,400 |
| Jun 22, 2023 | 4.9100 | 4.9700 | 4.7700 | 4.9300 | 4.9300 | 1,377,800 |
| Jun 21, 2023 | 4.9300 | 5.0600 | 4.8600 | 4.9700 | 4.9700 | 1,722,600 |
| Jun 20, 2023 | 4.7500 | 4.9300 | 4.7300 | 4.8800 | 4.8800 | 1,182,500 |
| Jun 16, 2023 | 4.5800 | 4.7600 | 4.5800 | 4.6700 | 4.6700 | 936,300 |
| Jun 15, 2023 | 4.6700 | 4.7300 | 4.4900 | 4.6300 | 4.6300 | 2,135,300 |
| Jun 14, 2023 | 4.2200 | 4.6000 | 4.2000 | 4.5900 | 4.5900 | 2,627,500 |
| Jun 13, 2023 | 4.2400 | 4.2700 | 4.0200 | 4.0400 | 4.0400 | 1,668,100 |
| Jun 12, 2023 | 4.2100 | 4.3100 | 4.1100 | 4.2900 | 4.2900 | 2,418,900 |
| Jun 09, 2023 | 3.9900 | 4.2800 | 3.9500 | 4.1700 | 4.1700 | 4,107,100 |
| Jun 08, 2023 | 3.8900 | 4.0100 | 3.8700 | 4.0000 | 4.0000 | 1,391,500 |
| Jun 07, 2023 | 4.1500 | 4.1800 | 3.8200 | 3.8300 | 3.8300 | 1,870,800 |
| Jun 06, 2023 | 3.6000 | 3.9300 | 3.5900 | 3.9200 | 3.9200 | 3,961,200 |
| Jun 05, 2023 | 3.5500 | 3.6500 | 3.4700 | 3.5800 | 3.5800 | 867,800 |
| Jun 02, 2023 | 3.6900 | 3.7200 | 3.4800 | 3.5600 | 3.5600 | 1,865,100 |
| Jun 01, 2023 | 3.2700 | 3.4700 | 3.2200 | 3.4500 | 3.4500 | 1,151,400 |
| May 31, 2023 | 3.1900 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 894,000 |
| May 30, 2023 | 3.2700 | 3.2800 | 3.1100 | 3.1400 | 3.1400 | 960,500 |
| May 26, 2023 | 3.1600 | 3.3700 | 3.1400 | 3.3400 | 3.3400 | 1,035,400 |
| May 25, 2023 | 3.1700 | 3.2600 | 3.0500 | 3.0700 | 3.0700 | 738,800 |
| May 24, 2023 | 3.1100 | 3.1200 | 2.9800 | 3.0400 | 3.0400 | 629,500 |
| May 23, 2023 | 3.2100 | 3.3100 | 3.1000 | 3.1100 | 3.1100 | 922,400 |
| May 22, 2023 | 3.1700 | 3.3800 | 3.1700 | 3.2600 | 3.2600 | 1,659,300 |
| May 19, 2023 | 3.1200 | 3.1800 | 3.0600 | 3.0800 | 3.0800 | 935,500 |
| May 18, 2023 | 3.2100 | 3.2300 | 3.1400 | 3.2100 | 3.2100 | 665,400 |
| May 17, 2023 | 3.0200 | 3.3000 | 2.9800 | 3.2800 | 3.2800 | 2,151,600 |
| May 16, 2023 | 3.1000 | 3.1800 | 2.9500 | 2.9500 | 2.9500 | 761,300 |
| May 15, 2023 | 2.9700 | 3.1500 | 2.8500 | 3.1300 | 3.1300 | 1,569,400 |
| May 12, 2023 | 2.9900 | 3.0200 | 2.8900 | 2.9400 | 2.9400 | 1,133,100 |
| May 11, 2023 | 2.9000 | 3.0400 | 2.8900 | 2.9900 | 2.9900 | 1,012,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
