New Zealand markets close in 5 hours 10 minutes

Gol Linhas Aéreas Inteligentes S.A. (GOL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.00-0.18 (-2.91%)
At close: 04:00PM EST
5.90 -0.10 (-1.67%)
After hours: 05:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20226.006.045.746.006.002,160,599
21 Jan 20226.266.396.176.186.182,172,800
20 Jan 20226.206.496.136.266.261,937,700
19 Jan 20226.106.245.996.006.001,342,600
18 Jan 20226.016.125.905.925.921,088,000
14 Jan 20225.986.185.926.176.171,611,400
13 Jan 20225.996.255.956.066.062,509,300
12 Jan 20225.896.015.855.975.971,715,000
11 Jan 20225.565.805.555.785.781,089,100
10 Jan 20225.485.585.385.555.551,656,400
07 Jan 20225.505.705.505.675.671,789,500
06 Jan 20225.325.525.185.485.483,637,500
05 Jan 20225.655.775.355.355.352,783,300
04 Jan 20225.936.005.745.815.811,850,900
03 Jan 20225.996.225.925.975.972,543,600
31 Dec 20216.116.266.056.056.05971,100
30 Dec 20215.996.205.986.156.151,973,200
29 Dec 20216.276.285.805.805.802,758,900
28 Dec 20216.376.476.316.356.351,349,600
27 Dec 20216.436.546.346.466.461,370,200
23 Dec 20216.536.546.416.466.461,033,500
22 Dec 20216.386.696.316.586.582,498,900
21 Dec 20216.106.506.076.426.422,033,200
20 Dec 20216.216.336.076.086.081,835,100
17 Dec 20216.226.556.146.416.411,647,300
16 Dec 20216.586.586.306.306.301,825,500
15 Dec 20216.436.546.196.526.523,950,200
14 Dec 20216.456.676.376.446.441,769,200
13 Dec 20216.856.856.456.506.502,934,500
10 Dec 20217.017.056.846.856.852,806,500
09 Dec 20216.617.126.517.117.115,237,300
08 Dec 20216.386.826.386.816.814,455,300
07 Dec 20216.146.236.036.226.223,242,100
06 Dec 20215.436.055.375.985.984,632,400
03 Dec 20215.575.575.245.355.353,079,300
02 Dec 20215.205.375.145.365.362,031,600
01 Dec 20215.775.795.175.175.173,000,200
30 Nov 20215.395.635.205.635.633,798,800
29 Nov 20215.495.545.345.525.522,439,200
26 Nov 20215.415.435.205.425.423,561,300
24 Nov 20215.525.755.435.565.562,013,400
23 Nov 20215.685.755.365.615.612,982,500
22 Nov 20216.056.125.735.765.761,644,900
19 Nov 20215.986.045.865.975.971,327,600
18 Nov 20216.196.215.885.925.921,243,900
17 Nov 20216.156.265.946.066.061,781,400
16 Nov 20216.316.326.086.126.122,359,000
15 Nov 20216.426.606.426.506.50891,000
12 Nov 20216.636.636.396.406.402,279,900
11 Nov 20216.666.976.626.726.724,691,700
10 Nov 20216.466.536.286.376.372,355,600
09 Nov 20216.616.646.386.486.482,475,800
08 Nov 20216.626.666.506.636.632,422,600
05 Nov 20216.356.716.356.656.652,986,800
04 Nov 20216.196.305.986.046.041,570,200
03 Nov 20215.826.315.726.276.272,762,300
02 Nov 20215.795.825.585.705.701,478,400
01 Nov 20215.635.885.555.875.872,203,000
29 Oct 20215.675.675.435.475.471,802,400
28 Oct 20215.715.875.615.655.652,287,200
27 Oct 20215.866.035.755.775.771,891,500
26 Oct 20216.166.215.845.845.842,603,800
25 Oct 20216.316.396.176.296.292,817,600
22 Oct 20216.146.305.706.126.125,759,900
21 Oct 20216.426.526.176.266.262,355,200
20 Oct 20216.756.836.516.576.572,309,000
19 Oct 20217.197.196.686.696.693,397,000
18 Oct 20217.367.447.217.317.31986,200
15 Oct 20217.347.667.317.587.58911,000
14 Oct 20217.457.467.247.297.29571,600
13 Oct 20217.327.337.167.287.28802,500
12 Oct 20217.217.397.197.227.22586,800
11 Oct 20217.177.367.127.247.24912,800
08 Oct 20217.427.547.287.307.30922,600
07 Oct 20217.417.417.227.237.231,075,300
06 Oct 20217.057.456.977.427.421,878,300
05 Oct 20217.637.657.377.377.371,175,000
04 Oct 20218.038.067.637.657.651,471,400
01 Oct 20217.928.217.918.208.201,961,000
30 Sep 20217.727.747.517.637.631,299,000
29 Sep 20217.787.967.657.757.75804,900
28 Sep 20217.948.027.657.737.731,453,800
27 Sep 20218.338.387.988.048.041,610,500
24 Sep 20218.018.247.978.228.221,746,300
23 Sep 20218.058.248.028.158.151,271,200
22 Sep 20217.498.077.487.897.891,380,700
21 Sep 20217.337.517.247.467.461,595,200
20 Sep 20217.117.196.957.127.122,145,800
17 Sep 20217.577.627.237.327.321,624,400
16 Sep 20217.487.737.477.607.60958,100
15 Sep 20217.767.767.507.587.581,339,300
14 Sep 20217.537.547.277.327.32515,400
13 Sep 20217.467.677.307.507.501,130,900
10 Sep 20217.797.817.237.327.322,235,000
09 Sep 20217.227.657.207.577.571,733,000
08 Sep 20217.657.687.147.157.151,520,300
07 Sep 20217.427.827.427.717.711,518,300
03 Sep 20217.597.637.377.417.41884,700
02 Sep 20217.607.847.497.607.601,155,200
01 Sep 20217.717.807.637.637.63768,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...