Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gol Linhas Aereas Inteligentes S.A. ADR
(NY:
GOL
)
2.715
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 25, 2024
2.715
0
+0.08(+3.23%)
Jan 24, 2024
2.840
2.840
2.630
2.630
1,496,548
-0.10(-3.66%)
Jan 23, 2024
2.770
2.780
2.720
2.730
611,965
+0.07(+2.63%)
Jan 22, 2024
2.750
2.865
2.645
2.660
761,715
-0.13(-4.66%)
Jan 19, 2024
2.660
2.840
2.600
2.790
979,269
+0.20(+7.72%)
Jan 18, 2024
2.480
2.630
2.480
2.590
1,045,922
+0.07(+2.78%)
Jan 17, 2024
2.580
2.615
2.470
2.520
1,655,930
-0.06(-2.33%)
Jan 16, 2024
2.740
2.770
1.860
2.580
7,615,176
-0.49(-15.96%)
Jan 12, 2024
3.220
3.251
3.070
3.070
978,141
-0.11(-3.46%)
Jan 11, 2024
3.180
3.260
3.110
3.180
1,334,430
+0.01(+0.32%)
Jan 10, 2024
3.250
3.275
3.170
3.170
553,883
-0.08(-2.46%)
Jan 09, 2024
3.270
3.320
3.250
3.250
490,753
-0.09(-2.69%)
Jan 08, 2024
3.250
3.410
3.250
3.340
810,838
+0.13(+4.05%)
Jan 05, 2024
3.210
3.300
3.200
3.210
665,711
+0.03(+0.94%)
Jan 04, 2024
3.250
3.250
3.170
3.180
468,415
-0.09(-2.75%)
Jan 03, 2024
3.320
3.330
3.250
3.270
852,232
-0.08(-2.39%)
Jan 02, 2024
3.490
3.520
3.340
3.350
1,552,034
-0.27(-7.46%)
Dec 29, 2023
3.620
3.695
3.590
3.620
363,626
-0.08(-2.16%)
Dec 28, 2023
3.680
3.720
3.670
3.700
605,913
-0.07(-1.86%)
Dec 27, 2023
3.780
3.800
3.723
3.770
887,050
+0.02(+0.53%)
Dec 26, 2023
3.690
3.760
3.685
3.750
351,278
+0.02(+0.54%)
Dec 22, 2023
3.660
3.750
3.600
3.730
600,480
+0.08(+2.19%)
Dec 21, 2023
3.510
3.670
3.500
3.650
955,250
+0.22(+6.41%)
Dec 20, 2023
3.520
3.575
3.413
3.430
682,282
-0.11(-3.11%)
Dec 19, 2023
3.610
3.695
3.530
3.540
784,902
+0.00(+0.00%)
Dec 18, 2023
3.530
3.570
3.495
3.540
559,645
+0.09(+2.61%)
Dec 15, 2023
3.560
3.560
3.435
3.450
687,650
-0.15(-4.17%)
Dec 14, 2023
3.680
3.755
3.600
3.600
758,123
+0.06(+1.69%)
Dec 13, 2023
3.360
3.550
3.310
3.540
747,998
+0.27(+8.26%)
Dec 12, 2023
3.340
3.410
3.260
3.270
857,465
-0.07(-2.10%)
Dec 11, 2023
3.440
3.440
3.340
3.340
386,808
-0.10(-2.91%)
Dec 08, 2023
3.470
3.549
3.425
3.440
265,339
-0.08(-2.27%)
Dec 07, 2023
3.450
3.549
3.435
3.520
543,247
+0.13(+3.83%)
Dec 06, 2023
3.450
3.500
3.380
3.390
415,072
+0.05(+1.50%)
Dec 05, 2023
3.300
3.390
3.280
3.340
648,581
+0.05(+1.52%)
Dec 04, 2023
3.550
3.550
3.280
3.290
1,736,573
-0.40(-10.84%)
Dec 01, 2023
3.600
3.710
3.590
3.690
294,852
+0.08(+2.22%)
Nov 30, 2023
3.610
3.660
3.540
3.610
838,961
-0.13(-3.48%)
Nov 29, 2023
3.750
3.790
3.650
3.740
936,450
-0.10(-2.60%)
Nov 28, 2023
3.850
3.870
3.780
3.840
265,795
+0.02(+0.52%)
Nov 27, 2023
3.680
3.820
3.670
3.820
667,142
+0.21(+5.82%)
Nov 24, 2023
3.520
3.670
3.510
3.610
360,419
+0.04(+1.12%)
Nov 22, 2023
3.650
3.740
3.560
3.570
511,769
+0.03(+0.85%)
Nov 21, 2023
3.610
3.680
3.530
3.540
732,106
-0.18(-4.84%)
Nov 20, 2023
3.660
3.730
3.650
3.720
251,465
+0.02(+0.54%)
Nov 17, 2023
3.650
3.730
3.650
3.700
241,943
-0.03(-0.80%)
Nov 16, 2023
3.810
3.885
3.690
3.730
412,793
-0.04(-1.06%)
Nov 15, 2023
3.700
3.850
3.670
3.770
530,991
+0.08(+2.17%)
Nov 14, 2023
3.700
3.710
3.619
3.690
488,311
+0.14(+3.94%)
Nov 13, 2023
3.540
3.560
3.410
3.550
284,888
+0.06(+1.72%)
Nov 10, 2023
3.410
3.500
3.380
3.490
611,019
+0.19(+5.76%)
Nov 09, 2023
3.310
3.455
3.270
3.300
497,208
+0.09(+2.80%)
Nov 08, 2023
3.350
3.350
3.170
3.210
412,190
-0.06(-1.83%)
Nov 07, 2023
3.230
3.280
3.160
3.270
781,235
-0.03(-0.91%)
Nov 06, 2023
3.450
3.620
3.010
3.300
1,674,884
-0.27(-7.56%)
Nov 03, 2023
3.610
3.630
3.435
3.570
1,383,239
+0.19(+5.62%)
Nov 02, 2023
3.420
3.570
3.370
3.380
514,985
-0.04(-1.17%)
Nov 01, 2023
3.350
3.440
3.295
3.420
724,379
+0.08(+2.40%)
Oct 31, 2023
3.020
3.370
2.960
3.340
1,347,192
+0.27(+8.79%)
Oct 30, 2023
3.140
3.185
3.040
3.070
605,110
-0.06(-1.92%)
Oct 27, 2023
3.270
3.380
3.130
3.130
378,207
-0.11(-3.40%)
Oct 26, 2023
3.000
3.260
2.990
3.240
854,917
+0.26(+8.72%)
Oct 25, 2023
2.960
3.020
2.920
2.980
827,020
+0.03(+1.02%)
Oct 24, 2023
2.900
3.020
2.830
2.950
743,125
+0.08(+2.79%)
Oct 23, 2023
2.640
2.920
2.640
2.870
726,408
+0.22(+8.30%)
Oct 20, 2023
2.720
2.760
2.630
2.650
1,078,079
-0.09(-3.28%)
Oct 19, 2023
2.870
2.910
2.730
2.740
664,215
-0.16(-5.52%)
Oct 18, 2023
3.040
3.040
2.860
2.900
652,765
-0.17(-5.54%)
Oct 17, 2023
3.040
3.080
2.930
3.070
931,237
+0.10(+3.37%)
Oct 16, 2023
2.780
2.980
2.760
2.970
840,475
+0.22(+8.00%)
Oct 13, 2023
2.750
2.800
2.640
2.750
695,670
+0.05(+1.85%)
Oct 12, 2023
2.940
2.940
2.630
2.700
841,434
-0.07(-2.53%)
Oct 11, 2023
2.670
2.770
2.645
2.770
804,100
+0.13(+4.92%)
Oct 10, 2023
2.550
2.650
2.510
2.640
1,132,992
+0.15(+6.02%)
Oct 09, 2023
2.430
2.500
2.370
2.490
536,760
+0.05(+2.05%)
Oct 06, 2023
2.400
2.470
2.320
2.440
445,307
+0.02(+0.83%)
Oct 05, 2023
2.600
2.650
2.400
2.420
741,546
-0.13(-5.10%)
Oct 04, 2023
2.490
2.570
2.462
2.550
291,912
+0.10(+4.08%)
Oct 03, 2023
2.540
2.610
2.440
2.450
560,681
-0.18(-6.84%)
Oct 02, 2023
2.710
2.720
2.590
2.630
591,197
-0.11(-4.01%)
Sep 29, 2023
2.740
2.780
2.695
2.740
402,390
+0.06(+2.24%)
Sep 28, 2023
2.640
2.730
2.590
2.680
554,137
+0.02(+0.75%)
Sep 27, 2023
2.530
2.660
2.530
2.660
646,710
+0.10(+3.91%)
Sep 26, 2023
2.590
2.640
2.550
2.560
581,770
-0.05(-1.92%)
Sep 25, 2023
2.660
2.610
2.580
2.610
519,978
-0.09(-3.33%)
Sep 22, 2023
2.860
2.860
2.690
2.700
571,765
-0.07(-2.53%)
Sep 21, 2023
2.770
2.830
2.720
2.770
960,814
-0.11(-3.82%)
Sep 20, 2023
2.830
2.960
2.790
2.880
1,366,042
+0.17(+6.27%)
Sep 19, 2023
2.800
2.800
2.700
2.710
838,373
-0.13(-4.58%)
Sep 18, 2023
2.800
2.885
2.730
2.840
783,311
+0.09(+3.27%)
Sep 15, 2023
2.800
2.860
2.720
2.750
1,355,408
-0.07(-2.48%)
Sep 14, 2023
2.860
2.900
2.755
2.820
1,423,461
+0.00(+0.00%)
Sep 13, 2023
2.820
2.975
2.790
2.820
1,224,935
-0.01(-0.35%)
Sep 12, 2023
2.770
2.910
2.770
2.830
659,481
+0.02(+0.71%)
Sep 11, 2023
2.830
2.865
2.740
2.810
488,112
+0.01(+0.36%)
Sep 08, 2023
2.740
2.820
2.720
2.800
703,242
+0.15(+5.66%)
Sep 07, 2023
2.760
2.764
2.650
2.650
487,718
-0.12(-4.33%)
Sep 06, 2023
2.810
2.900
2.760
2.770
492,128
-0.05(-1.77%)
Sep 05, 2023
2.950
2.975
2.820
2.820
808,996
-0.17(-5.69%)
Sep 01, 2023
3.000
3.020
2.940
2.990
511,004
+0.07(+2.40%)
Aug 31, 2023
3.040
3.047
2.910
2.920
1,032,372
-0.16(-5.19%)
Aug 30, 2023
3.150
3.150
3.040
3.080
815,463
-0.02(-0.65%)
Aug 29, 2023
3.050
3.140
3.000
3.100
639,237
+0.04(+1.31%)
Aug 28, 2023
3.040
3.085
2.990
3.060
650,609
+0.02(+0.66%)
Aug 25, 2023
3.110
3.120
3.000
3.040
1,258,132
-0.13(-4.10%)
Aug 24, 2023
3.310
3.330
3.150
3.170
1,465,208
-0.16(-4.80%)
Aug 23, 2023
3.290
3.460
3.270
3.330
2,632,176
+0.03(+0.91%)
Aug 22, 2023
3.190
3.350
3.060
3.300
2,503,756
+0.17(+5.43%)
Aug 21, 2023
3.280
3.320
3.110
3.130
2,231,707
-0.16(-4.86%)
Aug 18, 2023
2.930
3.330
2.920
3.290
4,305,741
+0.19(+6.13%)
Aug 17, 2023
3.230
3.230
3.100
3.100
2,019,964
-0.10(-3.13%)
Aug 16, 2023
3.210
3.240
3.130
3.200
1,744,056
-0.05(-1.54%)
Aug 15, 2023
3.300
3.325
3.095
3.250
4,164,057
-0.46(-12.40%)
Aug 14, 2023
3.670
3.770
3.640
3.710
755,857
-0.02(-0.54%)
Aug 11, 2023
3.840
3.890
3.690
3.730
1,170,279
-0.20(-5.09%)
Aug 10, 2023
3.830
3.990
3.820
3.930
1,617,844
+0.30(+8.26%)
Aug 09, 2023
3.770
3.770
3.630
3.630
804,635
-0.19(-4.97%)
Aug 08, 2023
3.720
3.830
3.690
3.820
562,877
+0.05(+1.33%)
Aug 07, 2023
3.770
3.794
3.700
3.770
752,204
-0.06(-1.57%)
Aug 04, 2023
3.860
3.950
3.775
3.830
722,507
+0.07(+1.86%)
Aug 03, 2023
3.940
3.955
3.750
3.760
1,118,430
-0.19(-4.81%)
Aug 02, 2023
3.940
3.965
3.845
3.950
689,951
+0.01(+0.25%)
Aug 01, 2023
3.930
3.975
3.830
3.940
785,557
-0.09(-2.23%)
Jul 31, 2023
4.070
4.148
3.985
4.030
1,014,647
+0.01(+0.25%)
Jul 28, 2023
4.060
4.160
3.990
4.020
1,259,095
-0.04(-0.99%)
Jul 27, 2023
4.410
4.450
4.040
4.060
2,203,266
-0.24(-5.58%)
Jul 26, 2023
4.180
4.330
4.120
4.300
1,244,152
+0.09(+2.14%)
Jul 25, 2023
4.440
4.470
4.160
4.210
1,818,871
-0.17(-3.88%)
Jul 24, 2023
4.280
4.428
4.190
4.380
1,236,321
+0.09(+2.10%)
Jul 21, 2023
4.110
4.345
4.110
4.290
1,594,254
+0.30(+7.52%)
Jul 20, 2023
4.140
4.180
3.960
3.990
1,180,196
-0.13(-3.16%)
Jul 19, 2023
4.100
4.160
4.030
4.120
804,437
+0.05(+1.23%)
Jul 18, 2023
4.120
4.230
4.070
4.070
1,431,893
-0.06(-1.45%)
Jul 17, 2023
4.000
4.200
4.000
4.130
2,702,891
+0.04(+0.98%)
Jul 14, 2023
4.250
4.270
4.065
4.090
2,407,187
-0.26(-5.98%)
Jul 13, 2023
4.530
4.540
4.330
4.350
1,947,123
-0.10(-2.25%)
Jul 12, 2023
4.590
4.620
4.410
4.450
1,493,399
-0.02(-0.45%)
Jul 11, 2023
4.500
4.551
4.315
4.470
2,635,298
-0.29(-6.09%)
Jul 10, 2023
4.900
5.035
4.750
4.760
1,771,135
-0.14(-2.86%)
Jul 07, 2023
4.920
5.020
4.900
4.900
1,379,109
+0.10(+2.08%)
Jul 06, 2023
5.120
5.170
4.800
4.800
2,482,634
-0.56(-10.45%)
Jul 05, 2023
5.400
5.480
5.265
5.360
1,709,151
-0.17(-3.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.