Gol Linhas Aéreas Inteligentes S.A. (GOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 3.3400 | 3.4400 | 3.3100 | 3.4100 | 3.4100 | 1,171,100 |
| 30 Jun 2022 | 3.4400 | 3.5500 | 3.3200 | 3.4100 | 3.4100 | 2,981,200 |
| 29 Jun 2022 | 3.6400 | 3.6600 | 3.4600 | 3.5600 | 3.5600 | 3,573,100 |
| 28 Jun 2022 | 3.8500 | 3.9300 | 3.5900 | 3.5900 | 3.5900 | 2,689,700 |
| 27 Jun 2022 | 3.9600 | 3.9900 | 3.7700 | 3.8000 | 3.8000 | 2,974,300 |
| 24 Jun 2022 | 3.7400 | 4.0200 | 3.6800 | 4.0200 | 4.0200 | 4,740,200 |
| 23 Jun 2022 | 3.7900 | 3.8400 | 3.6900 | 3.7400 | 3.7400 | 2,210,400 |
| 22 Jun 2022 | 3.7400 | 3.9200 | 3.6800 | 3.7500 | 3.7500 | 1,369,900 |
| 21 Jun 2022 | 3.8700 | 3.9300 | 3.7200 | 3.7400 | 3.7400 | 2,214,900 |
| 17 Jun 2022 | 3.7200 | 3.9600 | 3.6400 | 3.9200 | 3.9200 | 1,989,400 |
| 16 Jun 2022 | 3.7900 | 3.8200 | 3.5100 | 3.6000 | 3.6000 | 1,905,000 |
| 15 Jun 2022 | 3.8100 | 4.0600 | 3.7600 | 4.0000 | 4.0000 | 4,175,300 |
| 14 Jun 2022 | 3.8500 | 3.8900 | 3.6100 | 3.6700 | 3.6700 | 3,062,200 |
| 13 Jun 2022 | 4.3500 | 4.4100 | 3.8200 | 3.8300 | 3.8300 | 6,375,800 |
| 10 Jun 2022 | 4.8300 | 4.9200 | 4.5900 | 4.6300 | 4.6300 | 4,392,200 |
| 09 Jun 2022 | 5.1700 | 5.1900 | 4.9600 | 4.9700 | 4.9700 | 2,447,000 |
| 08 Jun 2022 | 5.2800 | 5.4200 | 5.2500 | 5.2500 | 5.2500 | 1,626,200 |
| 07 Jun 2022 | 5.3600 | 5.4400 | 5.2700 | 5.3400 | 5.3400 | 1,376,700 |
| 06 Jun 2022 | 5.7300 | 5.7500 | 5.5500 | 5.6400 | 5.6400 | 1,185,600 |
| 03 Jun 2022 | 5.7500 | 5.7700 | 5.6300 | 5.6500 | 5.6500 | 1,142,800 |
| 02 Jun 2022 | 5.8000 | 5.9100 | 5.7400 | 5.8500 | 5.8500 | 929,300 |
| 01 Jun 2022 | 6.1500 | 6.1600 | 5.7600 | 5.7700 | 5.7700 | 1,585,700 |
| 31 May 2022 | 6.2400 | 6.3300 | 6.0700 | 6.0900 | 6.0900 | 1,469,800 |
| 27 May 2022 | 6.3500 | 6.5400 | 6.3200 | 6.4100 | 6.4100 | 1,485,300 |
| 26 May 2022 | 6.1400 | 6.4500 | 6.1000 | 6.4200 | 6.4200 | 1,437,100 |
| 25 May 2022 | 6.0800 | 6.1900 | 6.0000 | 6.1700 | 6.1700 | 1,627,500 |
| 24 May 2022 | 6.4200 | 6.4200 | 6.1300 | 6.2200 | 6.2200 | 1,744,400 |
| 23 May 2022 | 6.3000 | 6.5900 | 6.1700 | 6.5400 | 6.5400 | 2,260,400 |
| 20 May 2022 | 6.1500 | 6.3900 | 6.0500 | 6.2500 | 6.2500 | 2,235,400 |
| 19 May 2022 | 5.9500 | 6.1100 | 5.8200 | 6.0200 | 6.0200 | 1,685,800 |
| 18 May 2022 | 6.0000 | 6.1800 | 5.8200 | 5.8800 | 5.8800 | 1,787,100 |
| 17 May 2022 | 5.9800 | 6.2000 | 5.9200 | 6.1500 | 6.1500 | 2,085,100 |
| 16 May 2022 | 5.6400 | 5.8200 | 5.6200 | 5.7300 | 5.7300 | 1,507,300 |
| 13 May 2022 | 5.1300 | 5.7200 | 5.1300 | 5.7100 | 5.7100 | 2,627,200 |
| 12 May 2022 | 4.9200 | 5.1700 | 4.8300 | 4.9900 | 4.9900 | 2,192,300 |
| 11 May 2022 | 5.1500 | 5.3400 | 4.9300 | 4.9400 | 4.9400 | 3,223,200 |
| 10 May 2022 | 5.0500 | 5.1100 | 4.8800 | 5.0800 | 5.0800 | 2,472,200 |
| 09 May 2022 | 5.2000 | 5.2500 | 4.9400 | 4.9700 | 4.9700 | 2,362,800 |
| 06 May 2022 | 5.3700 | 5.5300 | 5.2200 | 5.3300 | 5.3300 | 2,207,400 |
| 05 May 2022 | 5.7600 | 5.7700 | 5.4500 | 5.4900 | 5.4900 | 2,089,800 |
| 04 May 2022 | 5.6600 | 5.9900 | 5.4200 | 5.9800 | 5.9800 | 2,439,000 |
| 03 May 2022 | 5.7300 | 5.9100 | 5.7300 | 5.8000 | 5.8000 | 2,447,500 |
| 02 May 2022 | 5.9700 | 5.9900 | 5.4600 | 5.5900 | 5.5900 | 3,445,700 |
| 29 Apr 2022 | 6.2300 | 6.4700 | 6.0700 | 6.0700 | 6.0700 | 1,398,000 |
| 28 Apr 2022 | 6.0000 | 6.1800 | 5.8000 | 6.1300 | 6.1300 | 1,777,600 |
| 27 Apr 2022 | 5.9700 | 6.0500 | 5.8900 | 5.9000 | 5.9000 | 1,800,600 |
| 26 Apr 2022 | 6.2700 | 6.2700 | 5.9600 | 5.9600 | 5.9600 | 1,808,200 |
| 25 Apr 2022 | 6.3200 | 6.3900 | 6.0400 | 6.3300 | 6.3300 | 2,667,500 |
| 22 Apr 2022 | 6.8600 | 6.9500 | 6.4100 | 6.4500 | 6.4500 | 1,663,600 |
| 21 Apr 2022 | 7.2700 | 7.4100 | 6.9900 | 7.0200 | 7.0200 | 1,569,900 |
| 20 Apr 2022 | 7.1600 | 7.2500 | 6.9400 | 7.0900 | 7.0900 | 1,366,100 |
| 19 Apr 2022 | 6.6900 | 7.0100 | 6.6900 | 7.0000 | 7.0000 | 980,100 |
| 18 Apr 2022 | 6.9000 | 6.9000 | 6.6700 | 6.7700 | 6.7700 | 1,215,500 |
| 14 Apr 2022 | 7.1600 | 7.2000 | 6.9700 | 6.9900 | 6.9900 | 1,280,100 |
| 13 Apr 2022 | 7.1200 | 7.3400 | 7.0700 | 7.2300 | 7.2300 | 2,508,600 |
| 12 Apr 2022 | 7.3200 | 7.3800 | 7.0400 | 7.1100 | 7.1100 | 1,111,700 |
| 11 Apr 2022 | 6.9700 | 7.2800 | 6.9400 | 7.1400 | 7.1400 | 1,261,000 |
| 08 Apr 2022 | 7.1900 | 7.1900 | 6.9900 | 7.0400 | 7.0400 | 1,663,100 |
| 07 Apr 2022 | 7.0900 | 7.2700 | 6.9600 | 7.2100 | 7.2100 | 973,600 |
| 06 Apr 2022 | 7.0700 | 7.2100 | 6.9200 | 7.1300 | 7.1300 | 1,824,700 |
| 05 Apr 2022 | 7.7300 | 7.7500 | 7.2700 | 7.2900 | 7.2900 | 2,306,900 |
| 04 Apr 2022 | 7.8400 | 7.9400 | 7.7300 | 7.7600 | 7.7600 | 2,840,600 |
| 01 Apr 2022 | 7.5000 | 7.8900 | 7.4900 | 7.8700 | 7.8700 | 2,914,500 |
| 31 Mar 2022 | 7.3500 | 7.3900 | 7.1700 | 7.2000 | 7.2000 | 1,835,300 |
| 30 Mar 2022 | 7.3100 | 7.3500 | 7.1700 | 7.2200 | 7.2200 | 1,697,400 |
| 29 Mar 2022 | 7.4500 | 7.5900 | 7.3600 | 7.3800 | 7.3800 | 1,994,800 |
| 28 Mar 2022 | 7.1900 | 7.2600 | 6.9400 | 7.1800 | 7.1800 | 1,097,900 |
| 25 Mar 2022 | 6.9600 | 7.1300 | 6.8500 | 7.1100 | 7.1100 | 2,596,400 |
| 24 Mar 2022 | 6.6200 | 6.7500 | 6.5600 | 6.7400 | 6.7400 | 1,709,700 |
| 23 Mar 2022 | 6.2500 | 6.5000 | 6.1900 | 6.4600 | 6.4600 | 1,384,400 |
| 22 Mar 2022 | 6.2400 | 6.4000 | 6.0700 | 6.3100 | 6.3100 | 1,973,900 |
| 21 Mar 2022 | 6.0800 | 6.1400 | 5.9200 | 6.0700 | 6.0700 | 1,482,600 |
| 18 Mar 2022 | 5.6400 | 6.1900 | 5.6300 | 6.0700 | 6.0700 | 2,767,100 |
| 17 Mar 2022 | 5.4800 | 5.7400 | 5.3600 | 5.7400 | 5.7400 | 2,011,900 |
| 16 Mar 2022 | 5.3600 | 5.6700 | 5.3600 | 5.6600 | 5.6600 | 3,289,500 |
| 15 Mar 2022 | 5.1200 | 5.4100 | 5.0900 | 5.2900 | 5.2900 | 4,340,200 |
| 14 Mar 2022 | 5.2300 | 5.3400 | 5.0000 | 5.0400 | 5.0400 | 1,716,400 |
| 11 Mar 2022 | 5.6800 | 5.7200 | 5.2000 | 5.2000 | 5.2000 | 2,858,800 |
| 10 Mar 2022 | 5.4600 | 5.7000 | 5.3600 | 5.5700 | 5.5700 | 2,754,300 |
| 09 Mar 2022 | 5.6000 | 5.8900 | 5.6000 | 5.8100 | 5.8100 | 4,358,300 |
| 08 Mar 2022 | 5.1600 | 5.3900 | 4.9200 | 5.1900 | 5.1900 | 3,396,700 |
| 07 Mar 2022 | 5.6600 | 5.7700 | 4.7800 | 4.8200 | 4.8200 | 3,910,900 |
| 04 Mar 2022 | 6.2400 | 6.3400 | 5.8300 | 5.8900 | 5.8900 | 2,914,500 |
| 03 Mar 2022 | 6.6900 | 6.7400 | 6.3900 | 6.3900 | 6.3900 | 1,799,100 |
| 02 Mar 2022 | 6.3700 | 6.6400 | 6.2900 | 6.6000 | 6.6000 | 1,858,600 |
| 01 Mar 2022 | 6.4600 | 6.6400 | 6.2400 | 6.3200 | 6.3200 | 2,065,300 |
| 28 Feb 2022 | 6.6000 | 6.6800 | 6.3900 | 6.5300 | 6.5300 | 1,883,300 |
| 25 Feb 2022 | 6.7500 | 7.0100 | 6.6200 | 6.7500 | 6.7500 | 1,738,500 |
| 24 Feb 2022 | 6.6300 | 6.9400 | 6.5200 | 6.8600 | 6.8600 | 2,577,300 |
| 23 Feb 2022 | 7.4200 | 7.4700 | 7.1600 | 7.2300 | 7.2300 | 1,789,100 |
| 22 Feb 2022 | 7.3700 | 7.4800 | 7.2200 | 7.3000 | 7.3000 | 1,510,800 |
| 18 Feb 2022 | 7.4000 | 7.5500 | 7.3200 | 7.4000 | 7.4000 | 1,194,300 |
| 17 Feb 2022 | 7.5000 | 7.5600 | 7.3800 | 7.4200 | 7.4200 | 1,374,000 |
| 16 Feb 2022 | 7.6800 | 7.7500 | 7.5800 | 7.7400 | 7.7400 | 2,348,100 |
| 15 Feb 2022 | 7.2600 | 7.6400 | 7.2500 | 7.6400 | 7.6400 | 3,608,500 |
| 14 Feb 2022 | 6.9300 | 7.1400 | 6.8300 | 7.0200 | 7.0200 | 1,675,200 |
| 11 Feb 2022 | 7.0600 | 7.2300 | 6.6900 | 6.7900 | 6.7900 | 2,638,400 |
| 10 Feb 2022 | 6.9600 | 7.3700 | 6.9500 | 7.1600 | 7.1600 | 2,101,100 |
| 09 Feb 2022 | 6.7500 | 7.1000 | 6.6300 | 7.0500 | 7.0500 | 2,692,400 |
| 08 Feb 2022 | 6.6300 | 6.7700 | 6.5900 | 6.7100 | 6.7100 | 1,166,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
