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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 3.47 | 3.44 | ↓$0.03 (-0.86%) | 3.43 | 3.55 | 265.34K |
| 2023-12-07 | 3.45 | 3.52 | ↑$0.07 (2.03%) | 3.44 | 3.55 | 543.25K |
| 2023-12-06 | 3.45 | 3.39 | ↓$0.06 (-1.74%) | 3.38 | 3.50 | 414.97K |
| 2023-12-05 | 3.30 | 3.34 | ↑$0.04 (1.21%) | 3.28 | 3.39 | 648.58K |
| 2023-12-04 | 3.55 | 3.29 | ↓$0.26 (-7.32%) | 3.28 | 3.55 | 1.74M |
| 2023-12-01 | 3.60 | 3.69 | ↑$0.09 (2.50%) | 3.60 | 3.71 | 294.72K |
| 2023-11-30 | 3.61 | 3.61 | ↑$0.00 (0.00%) | 3.54 | 3.66 | 836.21K |
| 2023-11-29 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.65 | 3.79 | 0.94M |
| 2023-11-28 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.78 | 3.87 | 265.50K |
| 2023-11-27 | 3.68 | 3.82 | ↑$0.14 (3.80%) | 3.67 | 3.82 | 666.22K |
| 2023-11-24 | 3.52 | 3.61 | ↑$0.09 (2.56%) | 3.51 | 3.67 | 360.42K |
| 2023-11-22 | 3.65 | 3.57 | ↓$0.08 (-2.19%) | 3.56 | 3.74 | 511.77K |
| 2023-11-21 | 3.61 | 3.54 | ↓$0.07 (-1.94%) | 3.53 | 3.68 | 732.11K |
| 2023-11-20 | 3.66 | 3.72 | ↑$0.06 (1.64%) | 3.66 | 3.73 | 251.47K |
| 2023-11-17 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.65 | 3.73 | 241.94K |
| 2023-11-16 | 3.81 | 3.73 | ↓$0.08 (-2.10%) | 3.70 | 3.89 | 412.79K |
| 2023-11-15 | 3.70 | 3.77 | ↑$0.07 (1.89%) | 3.67 | 3.85 | 530.99K |
| 2023-11-14 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.62 | 3.71 | 488.31K |
| 2023-11-13 | 3.54 | 3.55 | ↑$0.01 (0.28%) | 3.41 | 3.56 | 284.48K |
| 2023-11-10 | 3.41 | 3.49 | ↑$0.08 (2.35%) | 3.38 | 3.50 | 610.95K |
| 2023-11-09 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.27 | 3.46 | 497.19K |
| 2023-11-08 | 3.35 | 3.21 | ↓$0.14 (-4.18%) | 3.17 | 3.35 | 412.19K |
| 2023-11-07 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.17 | 3.28 | 781.24K |
| 2023-11-06 | 3.45 | 3.30 | ↓$0.15 (-4.35%) | 3.10 | 3.57 | 1.67M |
| 2023-11-03 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.44 | 3.63 | 1.38M |
| 2023-11-02 | 3.42 | 3.38 | ↓$0.04 (-1.17%) | 3.37 | 3.57 | 514.99K |
| 2023-11-01 | 3.35 | 3.42 | ↑$0.07 (2.09%) | 3.30 | 3.44 | 724.28K |
| 2023-10-31 | 3.02 | 3.34 | ↑$0.32 (10.60%) | 2.96 | 3.37 | 1.35M |
| 2023-10-30 | 3.14 | 3.07 | ↓$0.07 (-2.23%) | 3.04 | 3.19 | 605.11K |
| 2023-10-27 | 3.27 | 3.13 | ↓$0.14 (-4.28%) | 3.13 | 3.38 | 378.21K |
Create an account or log in to view more rows.
$GOL Buy it up so it crashes harder in the next two trading days
$GOL Come on.. Let it fall.. buy later bulls
$GOL wtf?
$GOL very nice
$GOL just waiting to short this bad boy.
$GOL I don't know shit
but I know I'm holdin till I at least triple up
$GOL lock and load
$GOL a comeback is always more fun than an all out win!!!!
$GOL Going up
$GOL nice gap