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

2.71 ↓0.00 (-0.18%)
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.

DateOpenCloseChangeLowHighVolume
2024-01-252.662.72↑$0.05 (2.07%)2.662.781.26M
2024-01-242.842.63↓$0.21 (-7.39%)2.632.841.48M
2024-01-232.772.73↓$0.04 (-1.44%)2.722.78611.35K
2024-01-222.752.66↓$0.09 (-3.27%)2.652.86761.70K
2024-01-192.662.79↑$0.13 (4.89%)2.602.840.98M
2024-01-182.482.59↑$0.11 (4.44%)2.482.631.05M
2024-01-172.582.52↓$0.06 (-2.33%)2.482.611.66M
2024-01-162.742.58↓$0.16 (-5.84%)1.862.777.61M
2024-01-123.223.07↓$0.15 (-4.66%)3.073.250.98M
2024-01-113.183.18↑$0.00 (0.00%)3.113.261.33M
2024-01-103.253.17↓$0.08 (-2.46%)3.173.28553.88K
2024-01-093.273.25↓$0.02 (-0.61%)3.253.32490.75K
2024-01-083.253.34↑$0.09 (2.77%)3.253.41810.84K
2024-01-053.213.21↑$0.00 (0.00%)3.213.30665.71K
2024-01-043.253.18↓$0.07 (-2.15%)3.173.25468.42K
2024-01-033.323.27↓$0.05 (-1.51%)3.263.33666.49K
2024-01-023.493.35↓$0.14 (-4.01%)3.343.521.18M
2023-12-293.623.62↑$0.00 (0.00%)3.593.69363.63K
2023-12-283.683.70↑$0.02 (0.54%)3.673.72605.31K
2023-12-273.783.77↓$0.01 (-0.26%)3.723.80883.59K
2023-12-263.693.75↑$0.06 (1.63%)3.693.76351.28K
2023-12-223.663.73↑$0.07 (1.91%)3.603.75600.08K
2023-12-213.513.65↑$0.14 (3.99%)3.503.67870.34K
2023-12-203.523.43↓$0.09 (-2.56%)3.413.58582.63K
2023-12-193.613.54↓$0.07 (-1.94%)3.533.70784.90K
2023-12-183.533.54↑$0.01 (0.28%)3.503.57476.89K
2023-12-153.563.45↓$0.11 (-3.09%)3.443.56687.43K
2023-12-143.683.60↓$0.08 (-2.17%)3.603.76757.61K
2023-12-133.363.54↑$0.18 (5.36%)3.323.55748K
2023-12-123.343.27↓$0.07 (-2.10%)3.263.41845.87K
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