Canada markets close in 6 hours 18 minutes

Gol Linhas Aéreas Inteligentes S.A. (GOL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.24+0.24 (+4.00%)
As of 09:42AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20226.106.296.206.246.24145,890
Jan. 19, 20226.106.245.996.006.001,342,600
Jan. 18, 20226.016.125.905.925.921,088,000
Jan. 14, 20225.986.185.926.176.171,611,400
Jan. 13, 20225.996.255.956.066.062,509,300
Jan. 12, 20225.896.015.855.975.971,715,000
Jan. 11, 20225.565.805.555.785.781,089,100
Jan. 10, 20225.485.585.385.555.551,656,400
Jan. 07, 20225.505.705.505.675.671,789,500
Jan. 06, 20225.325.525.185.485.483,637,500
Jan. 05, 20225.655.775.355.355.352,783,300
Jan. 04, 20225.936.005.745.815.811,850,900
Jan. 03, 20225.996.225.925.975.972,543,600
Dec. 31, 20216.116.266.056.056.05971,100
Dec. 30, 20215.996.205.986.156.151,973,200
Dec. 29, 20216.276.285.805.805.802,758,900
Dec. 28, 20216.376.476.316.356.351,349,600
Dec. 27, 20216.436.546.346.466.461,370,200
Dec. 23, 20216.536.546.416.466.461,033,500
Dec. 22, 20216.386.696.316.586.582,498,900
Dec. 21, 20216.106.506.076.426.422,033,200
Dec. 20, 20216.216.336.076.086.081,835,100
Dec. 17, 20216.226.556.146.416.411,647,300
Dec. 16, 20216.586.586.306.306.301,825,500
Dec. 15, 20216.436.546.196.526.523,950,200
Dec. 14, 20216.456.676.376.446.441,769,200
Dec. 13, 20216.856.856.456.506.502,934,500
Dec. 10, 20217.017.056.846.856.852,806,500
Dec. 09, 20216.617.126.517.117.115,237,300
Dec. 08, 20216.386.826.386.816.814,455,300
Dec. 07, 20216.146.236.036.226.223,242,100
Dec. 06, 20215.436.055.375.985.984,632,400
Dec. 03, 20215.575.575.245.355.353,079,300
Dec. 02, 20215.205.375.145.365.362,031,600
Dec. 01, 20215.775.795.175.175.173,000,200
Nov. 30, 20215.395.635.205.635.633,798,800
Nov. 29, 20215.495.545.345.525.522,439,200
Nov. 26, 20215.415.435.205.425.423,561,300
Nov. 24, 20215.525.755.435.565.562,013,400
Nov. 23, 20215.685.755.365.615.612,982,500
Nov. 22, 20216.056.125.735.765.761,644,900
Nov. 19, 20215.986.045.865.975.971,327,600
Nov. 18, 20216.196.215.885.925.921,243,900
Nov. 17, 20216.156.265.946.066.061,781,400
Nov. 16, 20216.316.326.086.126.122,359,000
Nov. 15, 20216.426.606.426.506.50891,000
Nov. 12, 20216.636.636.396.406.402,279,900
Nov. 11, 20216.666.976.626.726.724,691,700
Nov. 10, 20216.466.536.286.376.372,355,600
Nov. 09, 20216.616.646.386.486.482,475,800
Nov. 08, 20216.626.666.506.636.632,422,600
Nov. 05, 20216.356.716.356.656.652,986,800
Nov. 04, 20216.196.305.986.046.041,570,200
Nov. 03, 20215.826.315.726.276.272,762,300
Nov. 02, 20215.795.825.585.705.701,478,400
Nov. 01, 20215.635.885.555.875.872,203,000
Oct. 29, 20215.675.675.435.475.471,802,400
Oct. 28, 20215.715.875.615.655.652,287,200
Oct. 27, 20215.866.035.755.775.771,891,500
Oct. 26, 20216.166.215.845.845.842,603,800
Oct. 25, 20216.316.396.176.296.292,817,600
Oct. 22, 20216.146.305.706.126.125,759,900
Oct. 21, 20216.426.526.176.266.262,355,200
Oct. 20, 20216.756.836.516.576.572,309,000
Oct. 19, 20217.197.196.686.696.693,397,000
Oct. 18, 20217.367.447.217.317.31986,200
Oct. 15, 20217.347.667.317.587.58911,000
Oct. 14, 20217.457.467.247.297.29571,600
Oct. 13, 20217.327.337.167.287.28802,500
Oct. 12, 20217.217.397.197.227.22586,800
Oct. 11, 20217.177.367.127.247.24912,800
Oct. 08, 20217.427.547.287.307.30922,600
Oct. 07, 20217.417.417.227.237.231,075,300
Oct. 06, 20217.057.456.977.427.421,878,300
Oct. 05, 20217.637.657.377.377.371,175,000
Oct. 04, 20218.038.067.637.657.651,471,400
Oct. 01, 20217.928.217.918.208.201,961,000
Sep. 30, 20217.727.747.517.637.631,299,000
Sep. 29, 20217.787.967.657.757.75804,900
Sep. 28, 20217.948.027.657.737.731,453,800
Sep. 27, 20218.338.387.988.048.041,610,500
Sep. 24, 20218.018.247.978.228.221,746,300
Sep. 23, 20218.058.248.028.158.151,271,200
Sep. 22, 20217.498.077.487.897.891,380,700
Sep. 21, 20217.337.517.247.467.461,595,200
Sep. 20, 20217.117.196.957.127.122,145,800
Sep. 17, 20217.577.627.237.327.321,624,400
Sep. 16, 20217.487.737.477.607.60958,100
Sep. 15, 20217.767.767.507.587.581,339,300
Sep. 14, 20217.537.547.277.327.32515,400
Sep. 13, 20217.467.677.307.507.501,130,900
Sep. 10, 20217.797.817.237.327.322,235,000
Sep. 09, 20217.227.657.207.577.571,733,000
Sep. 08, 20217.657.687.147.157.151,520,300
Sep. 07, 20217.427.827.427.717.711,518,300
Sep. 03, 20217.597.637.377.417.41884,700
Sep. 02, 20217.607.847.497.607.601,155,200
Sep. 01, 20217.717.807.637.637.63768,300
Aug. 31, 20217.767.857.627.797.791,234,700
Aug. 30, 20217.957.957.757.767.76860,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...