Gol Linhas Aereas Inteligentes SA ADR (GOL) Historical Stock Data

3.44 ↓0.08 (-2.27%)
As of December 8, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, GOL is down -0.03% a day on average. There have been 14 days where Gol Linhas Aereas Inteligentes SA ADR closed green and 16 days where GOL closed red.

DateOpenCloseChangeLowHighVolume
2023-12-083.473.44↓$0.03 (-0.86%)3.433.55265.34K
2023-12-073.453.52↑$0.07 (2.03%)3.443.55543.25K
2023-12-063.453.39↓$0.06 (-1.74%)3.383.50414.97K
2023-12-053.303.34↑$0.04 (1.21%)3.283.39648.58K
2023-12-043.553.29↓$0.26 (-7.32%)3.283.551.74M
2023-12-013.603.69↑$0.09 (2.50%)3.603.71294.72K
2023-11-303.613.61↑$0.00 (0.00%)3.543.66836.21K
2023-11-293.753.74↓$0.01 (-0.27%)3.653.790.94M
2023-11-283.853.84↓$0.01 (-0.26%)3.783.87265.50K
2023-11-273.683.82↑$0.14 (3.80%)3.673.82666.22K
2023-11-243.523.61↑$0.09 (2.56%)3.513.67360.42K
2023-11-223.653.57↓$0.08 (-2.19%)3.563.74511.77K
2023-11-213.613.54↓$0.07 (-1.94%)3.533.68732.11K
2023-11-203.663.72↑$0.06 (1.64%)3.663.73251.47K
2023-11-173.653.70↑$0.05 (1.37%)3.653.73241.94K
2023-11-163.813.73↓$0.08 (-2.10%)3.703.89412.79K
2023-11-153.703.77↑$0.07 (1.89%)3.673.85530.99K
2023-11-143.703.69↓$0.01 (-0.27%)3.623.71488.31K
2023-11-133.543.55↑$0.01 (0.28%)3.413.56284.48K
2023-11-103.413.49↑$0.08 (2.35%)3.383.50610.95K
2023-11-093.313.30↓$0.01 (-0.30%)3.273.46497.19K
2023-11-083.353.21↓$0.14 (-4.18%)3.173.35412.19K
2023-11-073.233.27↑$0.04 (1.24%)3.173.28781.24K
2023-11-063.453.30↓$0.15 (-4.35%)3.103.571.67M
2023-11-033.613.57↓$0.04 (-1.11%)3.443.631.38M
2023-11-023.423.38↓$0.04 (-1.17%)3.373.57514.99K
2023-11-013.353.42↑$0.07 (2.09%)3.303.44724.28K
2023-10-313.023.34↑$0.32 (10.60%)2.963.371.35M
2023-10-303.143.07↓$0.07 (-2.23%)3.043.19605.11K
2023-10-273.273.13↓$0.14 (-4.28%)3.133.38378.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$GOL Buy it up so it crashes harder in the next two trading days

0 Like Report
mezzymez2

$GOL just waiting to short this bad boy.

0 Like Report
4texin

$GOL I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
145zip

$GOL lock and load

0 Like Report