Gol Linhas Aéreas Intelig... (GOL)
NYSE: GOL
· Real-Time Price · USD
2.71
0.08 (3.04%)
At close: Jan 25, 2024, 8:48 PM
GOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2024 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 10.09% | 159,327 |
| Feb 16, 2024 | 1.00 | 1.16 | 1.00 | 1.09 | 1.09 | -6.03% | 194,093 |
| Feb 15, 2024 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 1.75% | 228,198 |
| Feb 14, 2024 | 1.08 | 1.30 | 0.98 | 1.14 | 1.14 | -11.63% | 1,746,979 |
| Feb 13, 2024 | 1.08 | 1.38 | 1.08 | 1.29 | 1.29 | 11.21% | 223,478 |
| Feb 12, 2024 | 1.06 | 1.38 | 1.05 | 1.16 | 1.16 | 7.41% | 185,541 |
| Feb 9, 2024 | 1.08 | 1.20 | 1.03 | 1.08 | 1.08 | 1.89% | 283,835 |
| Feb 8, 2024 | 1.09 | 1.24 | 1.03 | 1.06 | 1.06 | -7.83% | 292,354 |
| Feb 7, 2024 | 1.39 | 1.39 | 1.04 | 1.15 | 1.15 | -10.16% | 1,191,709 |
| Feb 6, 2024 | 1.04 | 1.45 | 1.00 | 1.28 | 1.28 | 17.43% | 1,378,383 |
| Feb 5, 2024 | 1.00 | 1.70 | 1.00 | 1.09 | 1.09 | 0.93% | 1,304,029 |
| Feb 2, 2024 | 1.02 | 1.22 | 0.95 | 1.08 | 1.08 | -2.70% | 542,803 |
| Feb 1, 2024 | 1.10 | 1.14 | 1.03 | 1.11 | 1.11 | -2.63% | 1,058,661 |
| Jan 31, 2024 | 0.93 | 1.19 | 0.93 | 1.14 | 1.14 | -0.87% | 708,059 |
| Jan 30, 2024 | 1.09 | 1.20 | 0.85 | 1.15 | 1.15 | -23.33% | 2,718,089 |
| Jan 29, 2024 | 1.24 | 2.49 | 0.74 | 1.50 | 1.50 | 10.29% | 3,355,643 |
| Jan 26, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0 |
| Jan 25, 2024 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 3.03% | 2,529,794 |
| Jan 24, 2024 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -3.65% | 2,993,456 |
| Jan 23, 2024 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | 3.01% | 1,222,714 |