New Zealand markets closed

Gol Linhas Aéreas Inteligentes S.A. (GOL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.1500+0.0300 (+0.96%)
At close: 04:00PM EST
3.1400 -0.01 (-0.32%)
After hours: 07:11PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.14003.21003.10003.15003.15001,283,000
01 Dec 20223.21003.27003.09003.12003.1200866,900
30 Nov 20223.04003.32003.04003.29003.29001,925,900
29 Nov 20223.04003.12003.02003.04003.04001,137,200
28 Nov 20223.04003.07002.98002.99002.9900606,600
25 Nov 20223.08003.13003.04003.05003.0500404,100
23 Nov 20223.08003.17003.01003.10003.10001,564,000
22 Nov 20223.25003.25003.11003.12003.12001,511,100
21 Nov 20223.16003.33003.11003.30003.30001,925,300
18 Nov 20223.23003.30003.12003.13003.13001,291,600
17 Nov 20222.98003.13002.92003.10003.10002,398,100
16 Nov 20223.37003.38003.11003.12003.12001,293,500
15 Nov 20223.45003.54003.28003.39003.39001,326,400
14 Nov 20223.20003.43003.14003.38003.38001,468,600
11 Nov 20223.10003.30003.03003.22003.22003,101,900
10 Nov 20223.26003.26002.94003.02003.02003,298,500
09 Nov 20223.56003.60003.45003.50003.5000867,700
08 Nov 20223.56003.71003.53003.63003.6300999,400
07 Nov 20223.92003.92003.53003.55003.55001,556,200
04 Nov 20223.98004.04003.84003.90003.90001,776,200
03 Nov 20223.62003.85003.56003.84003.84001,515,000
02 Nov 20223.78003.78003.54003.57003.57001,091,300
01 Nov 20223.67003.89003.54003.81003.81002,348,700
31 Oct 20223.22003.71003.22003.70003.70002,665,200
28 Oct 20223.13003.31003.12003.29003.29001,859,600
27 Oct 20223.09003.31003.07003.16003.16001,373,100
26 Oct 20223.28003.33003.01003.04003.04002,053,200
25 Oct 20223.44003.46003.25003.25003.25001,589,000
24 Oct 20223.65003.66003.45003.47003.47001,897,600
21 Oct 20223.48003.82003.46003.81003.81001,776,000
20 Oct 20223.58003.71003.52003.57003.5700769,700
19 Oct 20223.56003.60003.46003.53003.5300959,800
18 Oct 20223.74003.81003.58003.61003.6100864,600
17 Oct 20223.53003.72003.53003.61003.61001,099,600
14 Oct 20223.70003.75003.41003.42003.42001,086,700
13 Oct 20223.57003.73003.52003.68003.68001,143,300
12 Oct 20223.77003.77003.56003.65003.6500785,500
11 Oct 20223.95004.02003.73003.82003.82001,625,000
10 Oct 20223.99004.02003.88003.96003.9600726,100
07 Oct 20223.93004.01003.88003.92003.92001,263,900
06 Oct 20224.01004.14003.96003.98003.98001,558,200
05 Oct 20223.80004.01003.74003.98003.98001,933,800
04 Oct 20224.03004.07003.85003.88003.88001,744,800
03 Oct 20223.50003.88003.41003.84003.84002,905,100
30 Sept 20223.15003.32003.13003.29003.29001,466,300
29 Sept 20223.37003.37003.10003.15003.15003,878,400
28 Sept 20223.38003.50003.30003.48003.48001,417,300
27 Sept 20223.43003.52003.33003.35003.35001,335,700
26 Sept 20223.60003.66003.32003.33003.33002,416,700
23 Sept 20223.86003.87003.61003.65003.65003,461,200
22 Sept 20224.03004.05003.87003.99003.99001,678,500
21 Sept 20224.05004.18003.90003.98003.98002,155,300
20 Sept 20224.01004.18003.98004.03004.03001,039,600
19 Sept 20223.76004.16003.76004.12004.12001,694,400
16 Sept 20223.71003.85003.64003.83003.83001,525,900
15 Sept 20223.82003.98003.78003.83003.83001,536,800
14 Sept 20223.90003.94003.81003.85003.85001,630,900
13 Sept 20223.98004.17003.91003.93003.93001,488,300
12 Sept 20224.30004.36004.15004.19004.19001,397,600
09 Sept 20223.87004.23003.84004.21004.21005,469,100
08 Sept 20223.78003.93003.65003.82003.82001,872,300
07 Sept 20223.54003.93003.54003.91003.91001,370,900
06 Sept 20223.76003.83003.53003.56003.56001,461,900
02 Sept 20223.94003.94003.76003.84003.84001,535,600
01 Sept 20223.90003.94003.66003.85003.85003,140,100
31 Aug 20223.92004.08003.78003.82003.82003,042,600
30 Aug 20224.43004.46003.96004.02004.02003,457,200
29 Aug 20224.48004.54004.34004.37004.37002,113,700
26 Aug 20224.66004.73004.42004.47004.47003,391,100
25 Aug 20224.47004.76004.47004.67004.67002,118,800
24 Aug 20224.30004.55004.26004.47004.47001,628,400
23 Aug 20224.04004.30004.03004.29004.29001,346,700
22 Aug 20223.99004.01003.86003.94003.94001,503,000
19 Aug 20224.25004.25004.02004.03004.03001,561,900
18 Aug 20224.50004.50004.27004.36004.36001,205,300
17 Aug 20224.37004.54004.28004.45004.45001,696,900
16 Aug 20224.45004.47004.28004.43004.43001,731,400
15 Aug 20224.28004.56004.25004.55004.55001,859,000
12 Aug 20224.20004.41004.16004.41004.41001,734,700
11 Aug 20224.25004.26003.98004.01004.01002,086,700
10 Aug 20224.05004.33004.02004.17004.17002,844,000
09 Aug 20224.14004.15003.87003.93003.93001,498,600
08 Aug 20224.05004.24004.04004.23004.23001,562,900
05 Aug 20223.68003.93003.65003.93003.93001,057,000
04 Aug 20223.49003.87003.48003.85003.85001,689,300
03 Aug 20223.26003.41003.22003.40003.40001,504,900
02 Aug 20223.32003.36003.23003.25003.25001,331,000
01 Aug 20223.22003.39003.17003.32003.32001,156,400
29 Jul 20223.34003.37003.27003.30003.30001,202,400
28 Jul 20223.36003.48003.28003.37003.37002,144,400
27 Jul 20223.17003.56003.17003.55003.55002,748,600
26 Jul 20223.02003.12002.99003.12003.12001,730,600
25 Jul 20222.98003.07002.89003.06003.06001,468,100
22 Jul 20223.04003.07002.90002.95002.95002,583,300
21 Jul 20223.08003.12002.99003.02003.02001,182,500
20 Jul 20223.21003.22003.06003.08003.0800825,400
19 Jul 20223.03003.20003.03003.19003.19002,188,100
18 Jul 20223.11003.21002.97003.00003.00001,231,600
15 Jul 20222.90003.05002.80003.04003.04001,873,400
14 Jul 20222.89003.00002.83002.92002.92001,578,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...