Gol Linhas Aéreas Inteligentes S.A. (GOL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 6.00 | 6.04 | 5.74 | 6.00 | 6.00 | 2,160,599 |
| 21 Jan 2022 | 6.26 | 6.39 | 6.17 | 6.18 | 6.18 | 2,172,800 |
| 20 Jan 2022 | 6.20 | 6.49 | 6.13 | 6.26 | 6.26 | 1,937,700 |
| 19 Jan 2022 | 6.10 | 6.24 | 5.99 | 6.00 | 6.00 | 1,342,600 |
| 18 Jan 2022 | 6.01 | 6.12 | 5.90 | 5.92 | 5.92 | 1,088,000 |
| 14 Jan 2022 | 5.98 | 6.18 | 5.92 | 6.17 | 6.17 | 1,611,400 |
| 13 Jan 2022 | 5.99 | 6.25 | 5.95 | 6.06 | 6.06 | 2,509,300 |
| 12 Jan 2022 | 5.89 | 6.01 | 5.85 | 5.97 | 5.97 | 1,715,000 |
| 11 Jan 2022 | 5.56 | 5.80 | 5.55 | 5.78 | 5.78 | 1,089,100 |
| 10 Jan 2022 | 5.48 | 5.58 | 5.38 | 5.55 | 5.55 | 1,656,400 |
| 07 Jan 2022 | 5.50 | 5.70 | 5.50 | 5.67 | 5.67 | 1,789,500 |
| 06 Jan 2022 | 5.32 | 5.52 | 5.18 | 5.48 | 5.48 | 3,637,500 |
| 05 Jan 2022 | 5.65 | 5.77 | 5.35 | 5.35 | 5.35 | 2,783,300 |
| 04 Jan 2022 | 5.93 | 6.00 | 5.74 | 5.81 | 5.81 | 1,850,900 |
| 03 Jan 2022 | 5.99 | 6.22 | 5.92 | 5.97 | 5.97 | 2,543,600 |
| 31 Dec 2021 | 6.11 | 6.26 | 6.05 | 6.05 | 6.05 | 971,100 |
| 30 Dec 2021 | 5.99 | 6.20 | 5.98 | 6.15 | 6.15 | 1,973,200 |
| 29 Dec 2021 | 6.27 | 6.28 | 5.80 | 5.80 | 5.80 | 2,758,900 |
| 28 Dec 2021 | 6.37 | 6.47 | 6.31 | 6.35 | 6.35 | 1,349,600 |
| 27 Dec 2021 | 6.43 | 6.54 | 6.34 | 6.46 | 6.46 | 1,370,200 |
| 23 Dec 2021 | 6.53 | 6.54 | 6.41 | 6.46 | 6.46 | 1,033,500 |
| 22 Dec 2021 | 6.38 | 6.69 | 6.31 | 6.58 | 6.58 | 2,498,900 |
| 21 Dec 2021 | 6.10 | 6.50 | 6.07 | 6.42 | 6.42 | 2,033,200 |
| 20 Dec 2021 | 6.21 | 6.33 | 6.07 | 6.08 | 6.08 | 1,835,100 |
| 17 Dec 2021 | 6.22 | 6.55 | 6.14 | 6.41 | 6.41 | 1,647,300 |
| 16 Dec 2021 | 6.58 | 6.58 | 6.30 | 6.30 | 6.30 | 1,825,500 |
| 15 Dec 2021 | 6.43 | 6.54 | 6.19 | 6.52 | 6.52 | 3,950,200 |
| 14 Dec 2021 | 6.45 | 6.67 | 6.37 | 6.44 | 6.44 | 1,769,200 |
| 13 Dec 2021 | 6.85 | 6.85 | 6.45 | 6.50 | 6.50 | 2,934,500 |
| 10 Dec 2021 | 7.01 | 7.05 | 6.84 | 6.85 | 6.85 | 2,806,500 |
| 09 Dec 2021 | 6.61 | 7.12 | 6.51 | 7.11 | 7.11 | 5,237,300 |
| 08 Dec 2021 | 6.38 | 6.82 | 6.38 | 6.81 | 6.81 | 4,455,300 |
| 07 Dec 2021 | 6.14 | 6.23 | 6.03 | 6.22 | 6.22 | 3,242,100 |
| 06 Dec 2021 | 5.43 | 6.05 | 5.37 | 5.98 | 5.98 | 4,632,400 |
| 03 Dec 2021 | 5.57 | 5.57 | 5.24 | 5.35 | 5.35 | 3,079,300 |
| 02 Dec 2021 | 5.20 | 5.37 | 5.14 | 5.36 | 5.36 | 2,031,600 |
| 01 Dec 2021 | 5.77 | 5.79 | 5.17 | 5.17 | 5.17 | 3,000,200 |
| 30 Nov 2021 | 5.39 | 5.63 | 5.20 | 5.63 | 5.63 | 3,798,800 |
| 29 Nov 2021 | 5.49 | 5.54 | 5.34 | 5.52 | 5.52 | 2,439,200 |
| 26 Nov 2021 | 5.41 | 5.43 | 5.20 | 5.42 | 5.42 | 3,561,300 |
| 24 Nov 2021 | 5.52 | 5.75 | 5.43 | 5.56 | 5.56 | 2,013,400 |
| 23 Nov 2021 | 5.68 | 5.75 | 5.36 | 5.61 | 5.61 | 2,982,500 |
| 22 Nov 2021 | 6.05 | 6.12 | 5.73 | 5.76 | 5.76 | 1,644,900 |
| 19 Nov 2021 | 5.98 | 6.04 | 5.86 | 5.97 | 5.97 | 1,327,600 |
| 18 Nov 2021 | 6.19 | 6.21 | 5.88 | 5.92 | 5.92 | 1,243,900 |
| 17 Nov 2021 | 6.15 | 6.26 | 5.94 | 6.06 | 6.06 | 1,781,400 |
| 16 Nov 2021 | 6.31 | 6.32 | 6.08 | 6.12 | 6.12 | 2,359,000 |
| 15 Nov 2021 | 6.42 | 6.60 | 6.42 | 6.50 | 6.50 | 891,000 |
| 12 Nov 2021 | 6.63 | 6.63 | 6.39 | 6.40 | 6.40 | 2,279,900 |
| 11 Nov 2021 | 6.66 | 6.97 | 6.62 | 6.72 | 6.72 | 4,691,700 |
| 10 Nov 2021 | 6.46 | 6.53 | 6.28 | 6.37 | 6.37 | 2,355,600 |
| 09 Nov 2021 | 6.61 | 6.64 | 6.38 | 6.48 | 6.48 | 2,475,800 |
| 08 Nov 2021 | 6.62 | 6.66 | 6.50 | 6.63 | 6.63 | 2,422,600 |
| 05 Nov 2021 | 6.35 | 6.71 | 6.35 | 6.65 | 6.65 | 2,986,800 |
| 04 Nov 2021 | 6.19 | 6.30 | 5.98 | 6.04 | 6.04 | 1,570,200 |
| 03 Nov 2021 | 5.82 | 6.31 | 5.72 | 6.27 | 6.27 | 2,762,300 |
| 02 Nov 2021 | 5.79 | 5.82 | 5.58 | 5.70 | 5.70 | 1,478,400 |
| 01 Nov 2021 | 5.63 | 5.88 | 5.55 | 5.87 | 5.87 | 2,203,000 |
| 29 Oct 2021 | 5.67 | 5.67 | 5.43 | 5.47 | 5.47 | 1,802,400 |
| 28 Oct 2021 | 5.71 | 5.87 | 5.61 | 5.65 | 5.65 | 2,287,200 |
| 27 Oct 2021 | 5.86 | 6.03 | 5.75 | 5.77 | 5.77 | 1,891,500 |
| 26 Oct 2021 | 6.16 | 6.21 | 5.84 | 5.84 | 5.84 | 2,603,800 |
| 25 Oct 2021 | 6.31 | 6.39 | 6.17 | 6.29 | 6.29 | 2,817,600 |
| 22 Oct 2021 | 6.14 | 6.30 | 5.70 | 6.12 | 6.12 | 5,759,900 |
| 21 Oct 2021 | 6.42 | 6.52 | 6.17 | 6.26 | 6.26 | 2,355,200 |
| 20 Oct 2021 | 6.75 | 6.83 | 6.51 | 6.57 | 6.57 | 2,309,000 |
| 19 Oct 2021 | 7.19 | 7.19 | 6.68 | 6.69 | 6.69 | 3,397,000 |
| 18 Oct 2021 | 7.36 | 7.44 | 7.21 | 7.31 | 7.31 | 986,200 |
| 15 Oct 2021 | 7.34 | 7.66 | 7.31 | 7.58 | 7.58 | 911,000 |
| 14 Oct 2021 | 7.45 | 7.46 | 7.24 | 7.29 | 7.29 | 571,600 |
| 13 Oct 2021 | 7.32 | 7.33 | 7.16 | 7.28 | 7.28 | 802,500 |
| 12 Oct 2021 | 7.21 | 7.39 | 7.19 | 7.22 | 7.22 | 586,800 |
| 11 Oct 2021 | 7.17 | 7.36 | 7.12 | 7.24 | 7.24 | 912,800 |
| 08 Oct 2021 | 7.42 | 7.54 | 7.28 | 7.30 | 7.30 | 922,600 |
| 07 Oct 2021 | 7.41 | 7.41 | 7.22 | 7.23 | 7.23 | 1,075,300 |
| 06 Oct 2021 | 7.05 | 7.45 | 6.97 | 7.42 | 7.42 | 1,878,300 |
| 05 Oct 2021 | 7.63 | 7.65 | 7.37 | 7.37 | 7.37 | 1,175,000 |
| 04 Oct 2021 | 8.03 | 8.06 | 7.63 | 7.65 | 7.65 | 1,471,400 |
| 01 Oct 2021 | 7.92 | 8.21 | 7.91 | 8.20 | 8.20 | 1,961,000 |
| 30 Sep 2021 | 7.72 | 7.74 | 7.51 | 7.63 | 7.63 | 1,299,000 |
| 29 Sep 2021 | 7.78 | 7.96 | 7.65 | 7.75 | 7.75 | 804,900 |
| 28 Sep 2021 | 7.94 | 8.02 | 7.65 | 7.73 | 7.73 | 1,453,800 |
| 27 Sep 2021 | 8.33 | 8.38 | 7.98 | 8.04 | 8.04 | 1,610,500 |
| 24 Sep 2021 | 8.01 | 8.24 | 7.97 | 8.22 | 8.22 | 1,746,300 |
| 23 Sep 2021 | 8.05 | 8.24 | 8.02 | 8.15 | 8.15 | 1,271,200 |
| 22 Sep 2021 | 7.49 | 8.07 | 7.48 | 7.89 | 7.89 | 1,380,700 |
| 21 Sep 2021 | 7.33 | 7.51 | 7.24 | 7.46 | 7.46 | 1,595,200 |
| 20 Sep 2021 | 7.11 | 7.19 | 6.95 | 7.12 | 7.12 | 2,145,800 |
| 17 Sep 2021 | 7.57 | 7.62 | 7.23 | 7.32 | 7.32 | 1,624,400 |
| 16 Sep 2021 | 7.48 | 7.73 | 7.47 | 7.60 | 7.60 | 958,100 |
| 15 Sep 2021 | 7.76 | 7.76 | 7.50 | 7.58 | 7.58 | 1,339,300 |
| 14 Sep 2021 | 7.53 | 7.54 | 7.27 | 7.32 | 7.32 | 515,400 |
| 13 Sep 2021 | 7.46 | 7.67 | 7.30 | 7.50 | 7.50 | 1,130,900 |
| 10 Sep 2021 | 7.79 | 7.81 | 7.23 | 7.32 | 7.32 | 2,235,000 |
| 09 Sep 2021 | 7.22 | 7.65 | 7.20 | 7.57 | 7.57 | 1,733,000 |
| 08 Sep 2021 | 7.65 | 7.68 | 7.14 | 7.15 | 7.15 | 1,520,300 |
| 07 Sep 2021 | 7.42 | 7.82 | 7.42 | 7.71 | 7.71 | 1,518,300 |
| 03 Sep 2021 | 7.59 | 7.63 | 7.37 | 7.41 | 7.41 | 884,700 |
| 02 Sep 2021 | 7.60 | 7.84 | 7.49 | 7.60 | 7.60 | 1,155,200 |
| 01 Sep 2021 | 7.71 | 7.80 | 7.63 | 7.63 | 7.63 | 768,300 |
| *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.
