Gol Linhas Aéreas Inteligentes S.A (GOL) Historical Stock Data
5.71 ↑0.72 (14.43%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, GOL is down -0.56% a day on average. There have been 13 days where Gol Linhas Aéreas Inteligentes S.A closed green and 17 days where GOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 5.13 | 5.71 | ↑$0.58 (11.31%) | 5.13 | 5.72 | 2.62M |
| 2022-05-12 | 4.92 | 4.99 | ↑$0.07 (1.42%) | 4.84 | 5.17 | 2.19M |
| 2022-05-11 | 5.15 | 4.94 | ↓$0.21 (-4.08%) | 4.93 | 5.34 | 3.22M |
| 2022-05-10 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 4.88 | 5.11 | 2.47M |
| 2022-05-09 | 5.20 | 4.97 | ↓$0.23 (-4.42%) | 4.94 | 5.25 | 2.36M |
| 2022-05-06 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.22 | 5.52 | 2.20M |
| 2022-05-05 | 5.76 | 5.49 | ↓$0.27 (-4.69%) | 5.45 | 5.77 | 2.09M |
| 2022-05-04 | 5.66 | 5.98 | ↑$0.32 (5.65%) | 5.42 | 5.99 | 2.15M |
| 2022-05-03 | 5.73 | 5.80 | ↑$0.07 (1.22%) | 5.73 | 5.91 | 2.44M |
| 2022-05-02 | 5.97 | 5.59 | ↓$0.38 (-6.37%) | 5.46 | 5.99 | 3.45M |
| 2022-04-29 | 6.23 | 6.07 | ↓$0.16 (-2.57%) | 6.07 | 6.47 | 1.33M |
| 2022-04-28 | 6.00 | 6.13 | ↑$0.13 (2.17%) | 5.80 | 6.18 | 1.73M |
| 2022-04-27 | 5.97 | 5.90 | ↓$0.07 (-1.17%) | 5.89 | 6.05 | 1.49M |
| 2022-04-26 | 6.27 | 5.96 | ↓$0.31 (-4.94%) | 5.96 | 6.27 | 1.81M |
| 2022-04-25 | 6.32 | 6.33 | ↑$0.01 (0.16%) | 6.05 | 6.39 | 2.67M |
| 2022-04-22 | 6.86 | 6.45 | ↓$0.41 (-5.98%) | 6.41 | 6.95 | 1.63M |
| 2022-04-21 | 7.27 | 7.02 | ↓$0.25 (-3.44%) | 7.00 | 7.41 | 1.57M |
| 2022-04-20 | 7.16 | 7.09 | ↓$0.07 (-0.98%) | 6.94 | 7.25 | 1.03M |
| 2022-04-19 | 6.69 | 7.00 | ↑$0.31 (4.63%) | 6.69 | 7.01 | 0.98M |
| 2022-04-18 | 6.90 | 6.77 | ↓$0.13 (-1.88%) | 6.67 | 6.90 | 1.21M |
| 2022-04-14 | 7.16 | 6.99 | ↓$0.17 (-2.37%) | 6.97 | 7.20 | 1.28M |
| 2022-04-13 | 7.12 | 7.23 | ↑$0.11 (1.54%) | 7.07 | 7.34 | 1.10M |
| 2022-04-12 | 7.32 | 7.11 | ↓$0.21 (-2.87%) | 7.04 | 7.38 | 1.09M |
| 2022-04-11 | 6.97 | 7.14 | ↑$0.17 (2.44%) | 6.94 | 7.27 | 1.26M |
| 2022-04-08 | 7.19 | 7.04 | ↓$0.15 (-2.09%) | 6.99 | 7.19 | 1.66M |
| 2022-04-07 | 7.09 | 7.21 | ↑$0.12 (1.69%) | 6.96 | 7.27 | 0.97M |
| 2022-04-06 | 7.07 | 7.13 | ↑$0.06 (0.85%) | 6.92 | 7.20 | 1.82M |
| 2022-04-05 | 7.73 | 7.29 | ↓$0.44 (-5.69%) | 7.27 | 7.75 | 2.29M |
| 2022-04-04 | 7.84 | 7.76 | ↓$0.08 (-1.02%) | 7.73 | 7.94 | 2.84M |
| 2022-04-01 | 7.50 | 7.87 | ↑$0.37 (4.93%) | 7.50 | 7.89 | 2.91M |
Create an account or log in to view more rows.
$GOL we always finish green after a red week. Less go!
$GOL Let’s goooo
$GOL bought more
$GOL dont be a POS today
$GOL lets go!!
$GOL I still don’t wanna buy it
$GOL looking good today??
$GOL Lol she wants higher
$GOL check out the one month chart.
Perfect bull flag.