New Zealand markets close in 6 hours 50 minutes

Gol Linhas Aéreas Inteligentes S.A. (GOL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.41000.0000 (0.00%)
At close: 04:00PM EDT
3.4100 0.00 (0.00%)
After hours: 04:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20223.34003.44003.31003.41003.41001,171,100
30 Jun 20223.44003.55003.32003.41003.41002,981,200
29 Jun 20223.64003.66003.46003.56003.56003,573,100
28 Jun 20223.85003.93003.59003.59003.59002,689,700
27 Jun 20223.96003.99003.77003.80003.80002,974,300
24 Jun 20223.74004.02003.68004.02004.02004,740,200
23 Jun 20223.79003.84003.69003.74003.74002,210,400
22 Jun 20223.74003.92003.68003.75003.75001,369,900
21 Jun 20223.87003.93003.72003.74003.74002,214,900
17 Jun 20223.72003.96003.64003.92003.92001,989,400
16 Jun 20223.79003.82003.51003.60003.60001,905,000
15 Jun 20223.81004.06003.76004.00004.00004,175,300
14 Jun 20223.85003.89003.61003.67003.67003,062,200
13 Jun 20224.35004.41003.82003.83003.83006,375,800
10 Jun 20224.83004.92004.59004.63004.63004,392,200
09 Jun 20225.17005.19004.96004.97004.97002,447,000
08 Jun 20225.28005.42005.25005.25005.25001,626,200
07 Jun 20225.36005.44005.27005.34005.34001,376,700
06 Jun 20225.73005.75005.55005.64005.64001,185,600
03 Jun 20225.75005.77005.63005.65005.65001,142,800
02 Jun 20225.80005.91005.74005.85005.8500929,300
01 Jun 20226.15006.16005.76005.77005.77001,585,700
31 May 20226.24006.33006.07006.09006.09001,469,800
27 May 20226.35006.54006.32006.41006.41001,485,300
26 May 20226.14006.45006.10006.42006.42001,437,100
25 May 20226.08006.19006.00006.17006.17001,627,500
24 May 20226.42006.42006.13006.22006.22001,744,400
23 May 20226.30006.59006.17006.54006.54002,260,400
20 May 20226.15006.39006.05006.25006.25002,235,400
19 May 20225.95006.11005.82006.02006.02001,685,800
18 May 20226.00006.18005.82005.88005.88001,787,100
17 May 20225.98006.20005.92006.15006.15002,085,100
16 May 20225.64005.82005.62005.73005.73001,507,300
13 May 20225.13005.72005.13005.71005.71002,627,200
12 May 20224.92005.17004.83004.99004.99002,192,300
11 May 20225.15005.34004.93004.94004.94003,223,200
10 May 20225.05005.11004.88005.08005.08002,472,200
09 May 20225.20005.25004.94004.97004.97002,362,800
06 May 20225.37005.53005.22005.33005.33002,207,400
05 May 20225.76005.77005.45005.49005.49002,089,800
04 May 20225.66005.99005.42005.98005.98002,439,000
03 May 20225.73005.91005.73005.80005.80002,447,500
02 May 20225.97005.99005.46005.59005.59003,445,700
29 Apr 20226.23006.47006.07006.07006.07001,398,000
28 Apr 20226.00006.18005.80006.13006.13001,777,600
27 Apr 20225.97006.05005.89005.90005.90001,800,600
26 Apr 20226.27006.27005.96005.96005.96001,808,200
25 Apr 20226.32006.39006.04006.33006.33002,667,500
22 Apr 20226.86006.95006.41006.45006.45001,663,600
21 Apr 20227.27007.41006.99007.02007.02001,569,900
20 Apr 20227.16007.25006.94007.09007.09001,366,100
19 Apr 20226.69007.01006.69007.00007.0000980,100
18 Apr 20226.90006.90006.67006.77006.77001,215,500
14 Apr 20227.16007.20006.97006.99006.99001,280,100
13 Apr 20227.12007.34007.07007.23007.23002,508,600
12 Apr 20227.32007.38007.04007.11007.11001,111,700
11 Apr 20226.97007.28006.94007.14007.14001,261,000
08 Apr 20227.19007.19006.99007.04007.04001,663,100
07 Apr 20227.09007.27006.96007.21007.2100973,600
06 Apr 20227.07007.21006.92007.13007.13001,824,700
05 Apr 20227.73007.75007.27007.29007.29002,306,900
04 Apr 20227.84007.94007.73007.76007.76002,840,600
01 Apr 20227.50007.89007.49007.87007.87002,914,500
31 Mar 20227.35007.39007.17007.20007.20001,835,300
30 Mar 20227.31007.35007.17007.22007.22001,697,400
29 Mar 20227.45007.59007.36007.38007.38001,994,800
28 Mar 20227.19007.26006.94007.18007.18001,097,900
25 Mar 20226.96007.13006.85007.11007.11002,596,400
24 Mar 20226.62006.75006.56006.74006.74001,709,700
23 Mar 20226.25006.50006.19006.46006.46001,384,400
22 Mar 20226.24006.40006.07006.31006.31001,973,900
21 Mar 20226.08006.14005.92006.07006.07001,482,600
18 Mar 20225.64006.19005.63006.07006.07002,767,100
17 Mar 20225.48005.74005.36005.74005.74002,011,900
16 Mar 20225.36005.67005.36005.66005.66003,289,500
15 Mar 20225.12005.41005.09005.29005.29004,340,200
14 Mar 20225.23005.34005.00005.04005.04001,716,400
11 Mar 20225.68005.72005.20005.20005.20002,858,800
10 Mar 20225.46005.70005.36005.57005.57002,754,300
09 Mar 20225.60005.89005.60005.81005.81004,358,300
08 Mar 20225.16005.39004.92005.19005.19003,396,700
07 Mar 20225.66005.77004.78004.82004.82003,910,900
04 Mar 20226.24006.34005.83005.89005.89002,914,500
03 Mar 20226.69006.74006.39006.39006.39001,799,100
02 Mar 20226.37006.64006.29006.60006.60001,858,600
01 Mar 20226.46006.64006.24006.32006.32002,065,300
28 Feb 20226.60006.68006.39006.53006.53001,883,300
25 Feb 20226.75007.01006.62006.75006.75001,738,500
24 Feb 20226.63006.94006.52006.86006.86002,577,300
23 Feb 20227.42007.47007.16007.23007.23001,789,100
22 Feb 20227.37007.48007.22007.30007.30001,510,800
18 Feb 20227.40007.55007.32007.40007.40001,194,300
17 Feb 20227.50007.56007.38007.42007.42001,374,000
16 Feb 20227.68007.75007.58007.74007.74002,348,100
15 Feb 20227.26007.64007.25007.64007.64003,608,500
14 Feb 20226.93007.14006.83007.02007.02001,675,200
11 Feb 20227.06007.23006.69006.79006.79002,638,400
10 Feb 20226.96007.37006.95007.16007.16002,101,100
09 Feb 20226.75007.10006.63007.05007.05002,692,400
08 Feb 20226.63006.77006.59006.71006.71001,166,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...