Gol Linhas Aereas Inteligentes SA ADR (GOL) Historical Stock Data
2.72 ↑0.00 (0.00%)
As of January 25, 2024, 2:10pm EST.
Historical Data
In the past 30 trading days, GOL is down -0.66% a day on average. There have been 13 days where Gol Linhas Aereas Inteligentes SA ADR closed green and 17 days where GOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.66 | 2.72 | ↑$0.05 (2.07%) | 2.66 | 2.78 | 1.26M |
| 2024-01-24 | 2.84 | 2.63 | ↓$0.21 (-7.39%) | 2.63 | 2.84 | 1.48M |
| 2024-01-23 | 2.77 | 2.73 | ↓$0.04 (-1.44%) | 2.72 | 2.78 | 611.35K |
| 2024-01-22 | 2.75 | 2.66 | ↓$0.09 (-3.27%) | 2.65 | 2.86 | 761.70K |
| 2024-01-19 | 2.66 | 2.79 | ↑$0.13 (4.89%) | 2.60 | 2.84 | 0.98M |
| 2024-01-18 | 2.48 | 2.59 | ↑$0.11 (4.44%) | 2.48 | 2.63 | 1.05M |
| 2024-01-17 | 2.58 | 2.52 | ↓$0.06 (-2.33%) | 2.48 | 2.61 | 1.66M |
| 2024-01-16 | 2.74 | 2.58 | ↓$0.16 (-5.84%) | 1.86 | 2.77 | 7.61M |
| 2024-01-12 | 3.22 | 3.07 | ↓$0.15 (-4.66%) | 3.07 | 3.25 | 0.98M |
| 2024-01-11 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.11 | 3.26 | 1.33M |
| 2024-01-10 | 3.25 | 3.17 | ↓$0.08 (-2.46%) | 3.17 | 3.28 | 553.88K |
| 2024-01-09 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.25 | 3.32 | 490.75K |
| 2024-01-08 | 3.25 | 3.34 | ↑$0.09 (2.77%) | 3.25 | 3.41 | 810.84K |
| 2024-01-05 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.21 | 3.30 | 665.71K |
| 2024-01-04 | 3.25 | 3.18 | ↓$0.07 (-2.15%) | 3.17 | 3.25 | 468.42K |
| 2024-01-03 | 3.32 | 3.27 | ↓$0.05 (-1.51%) | 3.26 | 3.33 | 666.49K |
| 2024-01-02 | 3.49 | 3.35 | ↓$0.14 (-4.01%) | 3.34 | 3.52 | 1.18M |
| 2023-12-29 | 3.62 | 3.62 | ↑$0.00 (0.00%) | 3.59 | 3.69 | 363.63K |
| 2023-12-28 | 3.68 | 3.70 | ↑$0.02 (0.54%) | 3.67 | 3.72 | 605.31K |
| 2023-12-27 | 3.78 | 3.77 | ↓$0.01 (-0.26%) | 3.72 | 3.80 | 883.59K |
| 2023-12-26 | 3.69 | 3.75 | ↑$0.06 (1.63%) | 3.69 | 3.76 | 351.28K |
| 2023-12-22 | 3.66 | 3.73 | ↑$0.07 (1.91%) | 3.60 | 3.75 | 600.08K |
| 2023-12-21 | 3.51 | 3.65 | ↑$0.14 (3.99%) | 3.50 | 3.67 | 870.34K |
| 2023-12-20 | 3.52 | 3.43 | ↓$0.09 (-2.56%) | 3.41 | 3.58 | 582.63K |
| 2023-12-19 | 3.61 | 3.54 | ↓$0.07 (-1.94%) | 3.53 | 3.70 | 784.90K |
| 2023-12-18 | 3.53 | 3.54 | ↑$0.01 (0.28%) | 3.50 | 3.57 | 476.89K |
| 2023-12-15 | 3.56 | 3.45 | ↓$0.11 (-3.09%) | 3.44 | 3.56 | 687.43K |
| 2023-12-14 | 3.68 | 3.60 | ↓$0.08 (-2.17%) | 3.60 | 3.76 | 757.61K |
| 2023-12-13 | 3.36 | 3.54 | ↑$0.18 (5.36%) | 3.32 | 3.55 | 748K |
| 2023-12-12 | 3.34 | 3.27 | ↓$0.07 (-2.10%) | 3.26 | 3.41 | 845.87K |
Create an account or log in to view more rows.
$GOL eyeing for a scalp
$GOL adding next Friday
$GOL hold and buy… go green go!!!
$GOL why is this not moving lol
$GOL longer we hold
more pressure on the shorts
$GOL slap the ask.
$GOL has just been halted from trading.
$GOL volume is almost nonexistent
$GOL Buy it up so it crashes harder in the next two trading days
$GOL Come on.. Let it fall.. buy later bulls