Canada markets open in 3 hours 30 minutes

Gol Linhas Aéreas Inteligentes S.A. (GOL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9000-0.2500 (-7.94%)
At close: 04:00PM EST
2.9800 +0.08 (+2.76%)
After hours: 07:29PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20223.06003.07002.90002.90002.90001,477,100
Dec 02, 20223.14003.21003.10003.15003.15001,283,000
Dec 01, 20223.21003.27003.09003.12003.1200866,900
Nov 30, 20223.04003.32003.04003.29003.29001,925,900
Nov 29, 20223.04003.12003.02003.04003.04001,137,200
Nov 28, 20223.04003.07002.98002.99002.9900606,600
Nov 25, 20223.08003.13003.04003.05003.0500404,100
Nov 23, 20223.08003.17003.01003.10003.10001,564,000
Nov 22, 20223.25003.25003.11003.12003.12001,511,100
Nov 21, 20223.16003.33003.11003.30003.30001,925,300
Nov 18, 20223.23003.30003.12003.13003.13001,291,600
Nov 17, 20222.98003.13002.92003.10003.10002,398,100
Nov 16, 20223.37003.38003.11003.12003.12001,293,500
Nov 15, 20223.45003.54003.28003.39003.39001,326,400
Nov 14, 20223.20003.43003.14003.38003.38001,468,600
Nov 11, 20223.10003.30003.03003.22003.22003,101,900
Nov 10, 20223.26003.26002.94003.02003.02003,298,500
Nov 09, 20223.56003.60003.45003.50003.5000867,700
Nov 08, 20223.56003.71003.53003.63003.6300999,400
Nov 07, 20223.92003.92003.53003.55003.55001,556,200
Nov 04, 20223.98004.04003.84003.90003.90001,776,200
Nov 03, 20223.62003.85003.56003.84003.84001,515,000
Nov 02, 20223.78003.78003.54003.57003.57001,091,300
Nov 01, 20223.67003.89003.54003.81003.81002,348,700
Oct 31, 20223.22003.71003.22003.70003.70002,665,200
Oct 28, 20223.13003.31003.12003.29003.29001,859,600
Oct 27, 20223.09003.31003.07003.16003.16001,373,100
Oct 26, 20223.28003.33003.01003.04003.04002,053,200
Oct 25, 20223.44003.46003.25003.25003.25001,589,000
Oct 24, 20223.65003.66003.45003.47003.47001,897,600
Oct 21, 20223.48003.82003.46003.81003.81001,776,000
Oct 20, 20223.58003.71003.52003.57003.5700769,700
Oct 19, 20223.56003.60003.46003.53003.5300959,800
Oct 18, 20223.74003.81003.58003.61003.6100864,600
Oct 17, 20223.53003.72003.53003.61003.61001,099,600
Oct 14, 20223.70003.75003.41003.42003.42001,086,700
Oct 13, 20223.57003.73003.52003.68003.68001,143,300
Oct 12, 20223.77003.77003.56003.65003.6500785,500
Oct 11, 20223.95004.02003.73003.82003.82001,625,000
Oct 10, 20223.99004.02003.88003.96003.9600726,100
Oct 07, 20223.93004.01003.88003.92003.92001,263,900
Oct 06, 20224.01004.14003.96003.98003.98001,558,200
Oct 05, 20223.80004.01003.74003.98003.98001,933,800
Oct 04, 20224.03004.07003.85003.88003.88001,744,800
Oct 03, 20223.50003.88003.41003.84003.84002,905,100
Sept 30, 20223.15003.32003.13003.29003.29001,466,300
Sept 29, 20223.37003.37003.10003.15003.15003,878,400
Sept 28, 20223.38003.50003.30003.48003.48001,417,300
Sept 27, 20223.43003.52003.33003.35003.35001,335,700
Sept 26, 20223.60003.66003.32003.33003.33002,416,700
Sept 23, 20223.86003.87003.61003.65003.65003,461,200
Sept 22, 20224.03004.05003.87003.99003.99001,678,500
Sept 21, 20224.05004.18003.90003.98003.98002,155,300
Sept 20, 20224.01004.18003.98004.03004.03001,039,600
Sept 19, 20223.76004.16003.76004.12004.12001,694,400
Sept 16, 20223.71003.85003.64003.83003.83001,525,900
Sept 15, 20223.82003.98003.78003.83003.83001,536,800
Sept 14, 20223.90003.94003.81003.85003.85001,630,900
Sept 13, 20223.98004.17003.91003.93003.93001,488,300
Sept 12, 20224.30004.36004.15004.19004.19001,397,600
Sept 09, 20223.87004.23003.84004.21004.21005,469,100
Sept 08, 20223.78003.93003.65003.82003.82001,872,300
Sept 07, 20223.54003.93003.54003.91003.91001,370,900
Sept 06, 20223.76003.83003.53003.56003.56001,461,900
Sept 02, 20223.94003.94003.76003.84003.84001,535,600
Sept 01, 20223.90003.94003.66003.85003.85003,140,100
Aug 31, 20223.92004.08003.78003.82003.82003,042,600
Aug 30, 20224.43004.46003.96004.02004.02003,457,200
Aug 29, 20224.48004.54004.34004.37004.37002,113,700
Aug 26, 20224.66004.73004.42004.47004.47003,391,100
Aug 25, 20224.47004.76004.47004.67004.67002,118,800
Aug 24, 20224.30004.55004.26004.47004.47001,628,400
Aug 23, 20224.04004.30004.03004.29004.29001,346,700
Aug 22, 20223.99004.01003.86003.94003.94001,503,000
Aug 19, 20224.25004.25004.02004.03004.03001,561,900
Aug 18, 20224.50004.50004.27004.36004.36001,205,300
Aug 17, 20224.37004.54004.28004.45004.45001,696,900
Aug 16, 20224.45004.47004.28004.43004.43001,731,400
Aug 15, 20224.28004.56004.25004.55004.55001,859,000
Aug 12, 20224.20004.41004.16004.41004.41001,734,700
Aug 11, 20224.25004.26003.98004.01004.01002,086,700
Aug 10, 20224.05004.33004.02004.17004.17002,844,000
Aug 09, 20224.14004.15003.87003.93003.93001,498,600
Aug 08, 20224.05004.24004.04004.23004.23001,562,900
Aug 05, 20223.68003.93003.65003.93003.93001,057,000
Aug 04, 20223.49003.87003.48003.85003.85001,689,300
Aug 03, 20223.26003.41003.22003.40003.40001,504,900
Aug 02, 20223.32003.36003.23003.25003.25001,331,000
Aug 01, 20223.22003.39003.17003.32003.32001,156,400
Jul 29, 20223.34003.37003.27003.30003.30001,202,400
Jul 28, 20223.36003.48003.28003.37003.37002,144,400
Jul 27, 20223.17003.56003.17003.55003.55002,748,600
Jul 26, 20223.02003.12002.99003.12003.12001,730,600
Jul 25, 20222.98003.07002.89003.06003.06001,468,100
Jul 22, 20223.04003.07002.90002.95002.95002,583,300
Jul 21, 20223.08003.12002.99003.02003.02001,182,500
Jul 20, 20223.21003.22003.06003.08003.0800825,400
Jul 19, 20223.03003.20003.03003.19003.19002,188,100
Jul 18, 20223.11003.21002.97003.00003.00001,231,600
Jul 15, 20222.90003.05002.80003.04003.04001,873,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...