Gol Linhas Aéreas Inteligentes S.A. (GOL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 3.1400 | 3.2100 | 3.1000 | 3.1500 | 3.1500 | 1,283,000 |
| 01 Dec 2022 | 3.2100 | 3.2700 | 3.0900 | 3.1200 | 3.1200 | 866,900 |
| 30 Nov 2022 | 3.0400 | 3.3200 | 3.0400 | 3.2900 | 3.2900 | 1,925,900 |
| 29 Nov 2022 | 3.0400 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 1,137,200 |
| 28 Nov 2022 | 3.0400 | 3.0700 | 2.9800 | 2.9900 | 2.9900 | 606,600 |
| 25 Nov 2022 | 3.0800 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 404,100 |
| 23 Nov 2022 | 3.0800 | 3.1700 | 3.0100 | 3.1000 | 3.1000 | 1,564,000 |
| 22 Nov 2022 | 3.2500 | 3.2500 | 3.1100 | 3.1200 | 3.1200 | 1,511,100 |
| 21 Nov 2022 | 3.1600 | 3.3300 | 3.1100 | 3.3000 | 3.3000 | 1,925,300 |
| 18 Nov 2022 | 3.2300 | 3.3000 | 3.1200 | 3.1300 | 3.1300 | 1,291,600 |
| 17 Nov 2022 | 2.9800 | 3.1300 | 2.9200 | 3.1000 | 3.1000 | 2,398,100 |
| 16 Nov 2022 | 3.3700 | 3.3800 | 3.1100 | 3.1200 | 3.1200 | 1,293,500 |
| 15 Nov 2022 | 3.4500 | 3.5400 | 3.2800 | 3.3900 | 3.3900 | 1,326,400 |
| 14 Nov 2022 | 3.2000 | 3.4300 | 3.1400 | 3.3800 | 3.3800 | 1,468,600 |
| 11 Nov 2022 | 3.1000 | 3.3000 | 3.0300 | 3.2200 | 3.2200 | 3,101,900 |
| 10 Nov 2022 | 3.2600 | 3.2600 | 2.9400 | 3.0200 | 3.0200 | 3,298,500 |
| 09 Nov 2022 | 3.5600 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 867,700 |
| 08 Nov 2022 | 3.5600 | 3.7100 | 3.5300 | 3.6300 | 3.6300 | 999,400 |
| 07 Nov 2022 | 3.9200 | 3.9200 | 3.5300 | 3.5500 | 3.5500 | 1,556,200 |
| 04 Nov 2022 | 3.9800 | 4.0400 | 3.8400 | 3.9000 | 3.9000 | 1,776,200 |
| 03 Nov 2022 | 3.6200 | 3.8500 | 3.5600 | 3.8400 | 3.8400 | 1,515,000 |
| 02 Nov 2022 | 3.7800 | 3.7800 | 3.5400 | 3.5700 | 3.5700 | 1,091,300 |
| 01 Nov 2022 | 3.6700 | 3.8900 | 3.5400 | 3.8100 | 3.8100 | 2,348,700 |
| 31 Oct 2022 | 3.2200 | 3.7100 | 3.2200 | 3.7000 | 3.7000 | 2,665,200 |
| 28 Oct 2022 | 3.1300 | 3.3100 | 3.1200 | 3.2900 | 3.2900 | 1,859,600 |
| 27 Oct 2022 | 3.0900 | 3.3100 | 3.0700 | 3.1600 | 3.1600 | 1,373,100 |
| 26 Oct 2022 | 3.2800 | 3.3300 | 3.0100 | 3.0400 | 3.0400 | 2,053,200 |
| 25 Oct 2022 | 3.4400 | 3.4600 | 3.2500 | 3.2500 | 3.2500 | 1,589,000 |
| 24 Oct 2022 | 3.6500 | 3.6600 | 3.4500 | 3.4700 | 3.4700 | 1,897,600 |
| 21 Oct 2022 | 3.4800 | 3.8200 | 3.4600 | 3.8100 | 3.8100 | 1,776,000 |
| 20 Oct 2022 | 3.5800 | 3.7100 | 3.5200 | 3.5700 | 3.5700 | 769,700 |
| 19 Oct 2022 | 3.5600 | 3.6000 | 3.4600 | 3.5300 | 3.5300 | 959,800 |
| 18 Oct 2022 | 3.7400 | 3.8100 | 3.5800 | 3.6100 | 3.6100 | 864,600 |
| 17 Oct 2022 | 3.5300 | 3.7200 | 3.5300 | 3.6100 | 3.6100 | 1,099,600 |
| 14 Oct 2022 | 3.7000 | 3.7500 | 3.4100 | 3.4200 | 3.4200 | 1,086,700 |
| 13 Oct 2022 | 3.5700 | 3.7300 | 3.5200 | 3.6800 | 3.6800 | 1,143,300 |
| 12 Oct 2022 | 3.7700 | 3.7700 | 3.5600 | 3.6500 | 3.6500 | 785,500 |
| 11 Oct 2022 | 3.9500 | 4.0200 | 3.7300 | 3.8200 | 3.8200 | 1,625,000 |
| 10 Oct 2022 | 3.9900 | 4.0200 | 3.8800 | 3.9600 | 3.9600 | 726,100 |
| 07 Oct 2022 | 3.9300 | 4.0100 | 3.8800 | 3.9200 | 3.9200 | 1,263,900 |
| 06 Oct 2022 | 4.0100 | 4.1400 | 3.9600 | 3.9800 | 3.9800 | 1,558,200 |
| 05 Oct 2022 | 3.8000 | 4.0100 | 3.7400 | 3.9800 | 3.9800 | 1,933,800 |
| 04 Oct 2022 | 4.0300 | 4.0700 | 3.8500 | 3.8800 | 3.8800 | 1,744,800 |
| 03 Oct 2022 | 3.5000 | 3.8800 | 3.4100 | 3.8400 | 3.8400 | 2,905,100 |
| 30 Sept 2022 | 3.1500 | 3.3200 | 3.1300 | 3.2900 | 3.2900 | 1,466,300 |
| 29 Sept 2022 | 3.3700 | 3.3700 | 3.1000 | 3.1500 | 3.1500 | 3,878,400 |
| 28 Sept 2022 | 3.3800 | 3.5000 | 3.3000 | 3.4800 | 3.4800 | 1,417,300 |
| 27 Sept 2022 | 3.4300 | 3.5200 | 3.3300 | 3.3500 | 3.3500 | 1,335,700 |
| 26 Sept 2022 | 3.6000 | 3.6600 | 3.3200 | 3.3300 | 3.3300 | 2,416,700 |
| 23 Sept 2022 | 3.8600 | 3.8700 | 3.6100 | 3.6500 | 3.6500 | 3,461,200 |
| 22 Sept 2022 | 4.0300 | 4.0500 | 3.8700 | 3.9900 | 3.9900 | 1,678,500 |
| 21 Sept 2022 | 4.0500 | 4.1800 | 3.9000 | 3.9800 | 3.9800 | 2,155,300 |
| 20 Sept 2022 | 4.0100 | 4.1800 | 3.9800 | 4.0300 | 4.0300 | 1,039,600 |
| 19 Sept 2022 | 3.7600 | 4.1600 | 3.7600 | 4.1200 | 4.1200 | 1,694,400 |
| 16 Sept 2022 | 3.7100 | 3.8500 | 3.6400 | 3.8300 | 3.8300 | 1,525,900 |
| 15 Sept 2022 | 3.8200 | 3.9800 | 3.7800 | 3.8300 | 3.8300 | 1,536,800 |
| 14 Sept 2022 | 3.9000 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 1,630,900 |
| 13 Sept 2022 | 3.9800 | 4.1700 | 3.9100 | 3.9300 | 3.9300 | 1,488,300 |
| 12 Sept 2022 | 4.3000 | 4.3600 | 4.1500 | 4.1900 | 4.1900 | 1,397,600 |
| 09 Sept 2022 | 3.8700 | 4.2300 | 3.8400 | 4.2100 | 4.2100 | 5,469,100 |
| 08 Sept 2022 | 3.7800 | 3.9300 | 3.6500 | 3.8200 | 3.8200 | 1,872,300 |
| 07 Sept 2022 | 3.5400 | 3.9300 | 3.5400 | 3.9100 | 3.9100 | 1,370,900 |
| 06 Sept 2022 | 3.7600 | 3.8300 | 3.5300 | 3.5600 | 3.5600 | 1,461,900 |
| 02 Sept 2022 | 3.9400 | 3.9400 | 3.7600 | 3.8400 | 3.8400 | 1,535,600 |
| 01 Sept 2022 | 3.9000 | 3.9400 | 3.6600 | 3.8500 | 3.8500 | 3,140,100 |
| 31 Aug 2022 | 3.9200 | 4.0800 | 3.7800 | 3.8200 | 3.8200 | 3,042,600 |
| 30 Aug 2022 | 4.4300 | 4.4600 | 3.9600 | 4.0200 | 4.0200 | 3,457,200 |
| 29 Aug 2022 | 4.4800 | 4.5400 | 4.3400 | 4.3700 | 4.3700 | 2,113,700 |
| 26 Aug 2022 | 4.6600 | 4.7300 | 4.4200 | 4.4700 | 4.4700 | 3,391,100 |
| 25 Aug 2022 | 4.4700 | 4.7600 | 4.4700 | 4.6700 | 4.6700 | 2,118,800 |
| 24 Aug 2022 | 4.3000 | 4.5500 | 4.2600 | 4.4700 | 4.4700 | 1,628,400 |
| 23 Aug 2022 | 4.0400 | 4.3000 | 4.0300 | 4.2900 | 4.2900 | 1,346,700 |
| 22 Aug 2022 | 3.9900 | 4.0100 | 3.8600 | 3.9400 | 3.9400 | 1,503,000 |
| 19 Aug 2022 | 4.2500 | 4.2500 | 4.0200 | 4.0300 | 4.0300 | 1,561,900 |
| 18 Aug 2022 | 4.5000 | 4.5000 | 4.2700 | 4.3600 | 4.3600 | 1,205,300 |
| 17 Aug 2022 | 4.3700 | 4.5400 | 4.2800 | 4.4500 | 4.4500 | 1,696,900 |
| 16 Aug 2022 | 4.4500 | 4.4700 | 4.2800 | 4.4300 | 4.4300 | 1,731,400 |
| 15 Aug 2022 | 4.2800 | 4.5600 | 4.2500 | 4.5500 | 4.5500 | 1,859,000 |
| 12 Aug 2022 | 4.2000 | 4.4100 | 4.1600 | 4.4100 | 4.4100 | 1,734,700 |
| 11 Aug 2022 | 4.2500 | 4.2600 | 3.9800 | 4.0100 | 4.0100 | 2,086,700 |
| 10 Aug 2022 | 4.0500 | 4.3300 | 4.0200 | 4.1700 | 4.1700 | 2,844,000 |
| 09 Aug 2022 | 4.1400 | 4.1500 | 3.8700 | 3.9300 | 3.9300 | 1,498,600 |
| 08 Aug 2022 | 4.0500 | 4.2400 | 4.0400 | 4.2300 | 4.2300 | 1,562,900 |
| 05 Aug 2022 | 3.6800 | 3.9300 | 3.6500 | 3.9300 | 3.9300 | 1,057,000 |
| 04 Aug 2022 | 3.4900 | 3.8700 | 3.4800 | 3.8500 | 3.8500 | 1,689,300 |
| 03 Aug 2022 | 3.2600 | 3.4100 | 3.2200 | 3.4000 | 3.4000 | 1,504,900 |
| 02 Aug 2022 | 3.3200 | 3.3600 | 3.2300 | 3.2500 | 3.2500 | 1,331,000 |
| 01 Aug 2022 | 3.2200 | 3.3900 | 3.1700 | 3.3200 | 3.3200 | 1,156,400 |
| 29 Jul 2022 | 3.3400 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 1,202,400 |
| 28 Jul 2022 | 3.3600 | 3.4800 | 3.2800 | 3.3700 | 3.3700 | 2,144,400 |
| 27 Jul 2022 | 3.1700 | 3.5600 | 3.1700 | 3.5500 | 3.5500 | 2,748,600 |
| 26 Jul 2022 | 3.0200 | 3.1200 | 2.9900 | 3.1200 | 3.1200 | 1,730,600 |
| 25 Jul 2022 | 2.9800 | 3.0700 | 2.8900 | 3.0600 | 3.0600 | 1,468,100 |
| 22 Jul 2022 | 3.0400 | 3.0700 | 2.9000 | 2.9500 | 2.9500 | 2,583,300 |
| 21 Jul 2022 | 3.0800 | 3.1200 | 2.9900 | 3.0200 | 3.0200 | 1,182,500 |
| 20 Jul 2022 | 3.2100 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 825,400 |
| 19 Jul 2022 | 3.0300 | 3.2000 | 3.0300 | 3.1900 | 3.1900 | 2,188,100 |
| 18 Jul 2022 | 3.1100 | 3.2100 | 2.9700 | 3.0000 | 3.0000 | 1,231,600 |
| 15 Jul 2022 | 2.9000 | 3.0500 | 2.8000 | 3.0400 | 3.0400 | 1,873,400 |
| 14 Jul 2022 | 2.8900 | 3.0000 | 2.8300 | 2.9200 | 2.9200 | 1,578,500 |
| *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.
