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.

DateOpenCloseChangeLowHighVolume
2022-05-135.135.71↑$0.58 (11.31%)5.135.722.62M
2022-05-124.924.99↑$0.07 (1.42%)4.845.172.19M
2022-05-115.154.94↓$0.21 (-4.08%)4.935.343.22M
2022-05-105.055.08↑$0.03 (0.59%)4.885.112.47M
2022-05-095.204.97↓$0.23 (-4.42%)4.945.252.36M
2022-05-065.375.33↓$0.04 (-0.74%)5.225.522.20M
2022-05-055.765.49↓$0.27 (-4.69%)5.455.772.09M
2022-05-045.665.98↑$0.32 (5.65%)5.425.992.15M
2022-05-035.735.80↑$0.07 (1.22%)5.735.912.44M
2022-05-025.975.59↓$0.38 (-6.37%)5.465.993.45M
2022-04-296.236.07↓$0.16 (-2.57%)6.076.471.33M
2022-04-286.006.13↑$0.13 (2.17%)5.806.181.73M
2022-04-275.975.90↓$0.07 (-1.17%)5.896.051.49M
2022-04-266.275.96↓$0.31 (-4.94%)5.966.271.81M
2022-04-256.326.33↑$0.01 (0.16%)6.056.392.67M
2022-04-226.866.45↓$0.41 (-5.98%)6.416.951.63M
2022-04-217.277.02↓$0.25 (-3.44%)7.007.411.57M
2022-04-207.167.09↓$0.07 (-0.98%)6.947.251.03M
2022-04-196.697.00↑$0.31 (4.63%)6.697.010.98M
2022-04-186.906.77↓$0.13 (-1.88%)6.676.901.21M
2022-04-147.166.99↓$0.17 (-2.37%)6.977.201.28M
2022-04-137.127.23↑$0.11 (1.54%)7.077.341.10M
2022-04-127.327.11↓$0.21 (-2.87%)7.047.381.09M
2022-04-116.977.14↑$0.17 (2.44%)6.947.271.26M
2022-04-087.197.04↓$0.15 (-2.09%)6.997.191.66M
2022-04-077.097.21↑$0.12 (1.69%)6.967.270.97M
2022-04-067.077.13↑$0.06 (0.85%)6.927.201.82M
2022-04-057.737.29↓$0.44 (-5.69%)7.277.752.29M
2022-04-047.847.76↓$0.08 (-1.02%)7.737.942.84M
2022-04-017.507.87↑$0.37 (4.93%)7.507.892.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$GOL we always finish green after a red week. Less go!

0 Like Report
Modok

$GOL lets go!!

0 Like Report
kairaae

$GOL check out the one month chart.

Perfect bull flag.

0 Like Report