Skip to main content

Gol Linhas Aereas Inteligentes S.A. ADR (NY: GOL )

3.690 +0.080 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 3.600 3.710 3.590 3.690 294,852 +0.08(+2.22%)
Nov 30, 2023 3.610 3.660 3.540 3.610 838,961 -0.13(-3.48%)
Nov 29, 2023 3.750 3.790 3.650 3.740 936,450 -0.10(-2.60%)
Nov 28, 2023 3.850 3.870 3.780 3.840 265,795 +0.02(+0.52%)
Nov 27, 2023 3.680 3.820 3.670 3.820 667,142 +0.21(+5.82%)
Nov 24, 2023 3.520 3.670 3.510 3.610 360,419 +0.04(+1.12%)
Nov 22, 2023 3.650 3.740 3.560 3.570 511,769 +0.03(+0.85%)
Nov 21, 2023 3.610 3.680 3.530 3.540 732,106 -0.18(-4.84%)
Nov 20, 2023 3.660 3.730 3.650 3.720 251,465 +0.02(+0.54%)
Nov 17, 2023 3.650 3.730 3.650 3.700 241,943 -0.03(-0.80%)
Nov 16, 2023 3.810 3.885 3.690 3.730 412,793 -0.04(-1.06%)
Nov 15, 2023 3.700 3.850 3.670 3.770 530,991 +0.08(+2.17%)
Nov 14, 2023 3.700 3.710 3.619 3.690 488,311 +0.14(+3.94%)
Nov 13, 2023 3.540 3.560 3.410 3.550 284,888 +0.06(+1.72%)
Nov 10, 2023 3.410 3.500 3.380 3.490 611,019 +0.19(+5.76%)
Nov 09, 2023 3.310 3.455 3.270 3.300 497,208 +0.09(+2.80%)
Nov 08, 2023 3.350 3.350 3.170 3.210 412,190 -0.06(-1.83%)
Nov 07, 2023 3.230 3.280 3.160 3.270 781,235 -0.03(-0.91%)
Nov 06, 2023 3.450 3.620 3.010 3.300 1,674,884 -0.27(-7.56%)
Nov 03, 2023 3.610 3.630 3.435 3.570 1,383,239 +0.19(+5.62%)
Nov 02, 2023 3.420 3.570 3.370 3.380 514,985 -0.04(-1.17%)
Nov 01, 2023 3.350 3.440 3.295 3.420 724,379 +0.08(+2.40%)
Oct 31, 2023 3.020 3.370 2.960 3.340 1,347,192 +0.27(+8.79%)
Oct 30, 2023 3.140 3.185 3.040 3.070 605,110 -0.06(-1.92%)
Oct 27, 2023 3.270 3.380 3.130 3.130 378,207 -0.11(-3.40%)
Oct 26, 2023 3.000 3.260 2.990 3.240 854,917 +0.26(+8.72%)
Oct 25, 2023 2.960 3.020 2.920 2.980 827,020 +0.03(+1.02%)
Oct 24, 2023 2.900 3.020 2.830 2.950 743,125 +0.08(+2.79%)
Oct 23, 2023 2.640 2.920 2.640 2.870 726,408 +0.22(+8.30%)
Oct 20, 2023 2.720 2.760 2.630 2.650 1,078,079 -0.09(-3.28%)
Oct 19, 2023 2.870 2.910 2.730 2.740 664,215 -0.16(-5.52%)
Oct 18, 2023 3.040 3.040 2.860 2.900 652,765 -0.17(-5.54%)
Oct 17, 2023 3.040 3.080 2.930 3.070 931,237 +0.10(+3.37%)
Oct 16, 2023 2.780 2.980 2.760 2.970 840,475 +0.22(+8.00%)
Oct 13, 2023 2.750 2.800 2.640 2.750 695,670 +0.05(+1.85%)
Oct 12, 2023 2.940 2.940 2.630 2.700 841,434 -0.07(-2.53%)
Oct 11, 2023 2.670 2.770 2.645 2.770 804,100 +0.13(+4.92%)
Oct 10, 2023 2.550 2.650 2.510 2.640 1,132,992 +0.15(+6.02%)
Oct 09, 2023 2.430 2.500 2.370 2.490 536,760 +0.05(+2.05%)
Oct 06, 2023 2.400 2.470 2.320 2.440 445,307 +0.02(+0.83%)
Oct 05, 2023 2.600 2.650 2.400 2.420 741,546 -0.13(-5.10%)
Oct 04, 2023 2.490 2.570 2.462 2.550 291,912 +0.10(+4.08%)
Oct 03, 2023 2.540 2.610 2.440 2.450 560,681 -0.18(-6.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.