Gol Linhas Aéreas Inteligentes S.A. (GOLLQ)

GOLLQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	3,503
Feb 5, 2025	0.45	0.45	0.45	0.45	0.45	-6.25%	758
Feb 4, 2025	0.44	0.48	0.44	0.48	0.48	3.45%	1,360
Feb 3, 2025	0.44	0.62	0.44	0.46	0.46	-7.57%	4,576
Jan 31, 2025	0.45	0.60	0.45	0.50	0.50	-21.56%	55,273
Jan 30, 2025	0.44	0.64	0.44	0.64	0.64	6.67%	5,111
Jan 29, 2025	0.47	0.62	0.47	0.60	0.60	20.00%	24,954
Jan 28, 2025	0.50	0.51	0.50	0.50	0.50	-	108,138
Jan 27, 2025	0.50	0.50	0.50	0.50	0.50	-5.66%	5,329
Jan 24, 2025	0.40	0.55	0.40	0.53	0.53	-1.85%	24,055
Jan 23, 2025	0.40	0.56	0.40	0.54	0.54	-	47,134
Jan 22, 2025	0.58	0.60	0.50	0.54	0.54	-12.90%	78,233
Jan 21, 2025	0.71	0.71	0.51	0.62	0.62	-1.59%	25,067
Jan 17, 2025	0.53	0.64	0.44	0.63	0.63	21.15%	430,665
Jan 16, 2025	0.59	1.00	0.50	0.52	0.52	1.96%	62,041
Jan 15, 2025	0.40	0.64	0.40	0.51	0.51	-1.92%	35,710
Jan 14, 2025	0.35	0.52	0.35	0.52	0.52	4.00%	81,450
Jan 13, 2025	0.35	0.52	0.35	0.50	0.50	-	46,321
Jan 10, 2025	0.30	0.50	0.30	0.50	0.50	28.21%	53,044
Jan 8, 2025	0.39	0.39	0.38	0.39	0.39	-4.88%	2,208
Jan 7, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	4,997
Jan 6, 2025	0.40	0.51	0.34	0.39	0.39	-23.51%	54,628
Jan 3, 2025	0.34	0.51	0.34	0.51	0.51	49.97%	4,769
Jan 2, 2025	0.33	0.42	0.33	0.34	0.34	-2.86%	1,420
Dec 31, 2024	0.33	0.51	0.33	0.35	0.35	-5.41%	10,347
Dec 30, 2024	0.33	0.38	0.33	0.37	0.37	-2.63%	21,201
Dec 27, 2024	0.51	0.51	0.31	0.38	0.38	-25.49%	58,553
Dec 26, 2024	0.40	0.51	0.36	0.51	0.51	15.91%	29,840
Dec 24, 2024	0.40	0.44	0.40	0.44	0.44	10.00%	2,920
Dec 23, 2024	0.42	0.45	0.40	0.40	0.40	-4.76%	124,953
Dec 20, 2024	0.42	0.42	0.42	0.42	0.42	-	54,770
Dec 19, 2024	0.42	0.45	0.42	0.42	0.42	-	8,402
Dec 18, 2024	0.40	0.53	0.40	0.42	0.42	-	55,575
Dec 17, 2024	0.45	0.45	0.42	0.42	0.42	-2.33%	3,520
Dec 16, 2024	0.43	0.43	0.40	0.43	0.43	-	17,129
Dec 13, 2024	0.45	0.53	0.42	0.43	0.43	-4.44%	7,297
Dec 12, 2024	0.40	0.45	0.40	0.45	0.45	4.65%	5,536
Dec 11, 2024	0.43	0.43	0.42	0.43	0.43	-8.51%	6,633
Dec 10, 2024	0.30	0.48	0.30	0.47	0.47	9.30%	13,700
Dec 9, 2024	0.27	0.50	0.27	0.43	0.43	-10.42%	20,040
Dec 6, 2024	0.42	0.52	0.42	0.48	0.48	10.34%	108,238
Dec 5, 2024	0.42	0.57	0.42	0.44	0.44	-7.53%	20,547
Dec 4, 2024	0.49	0.51	0.42	0.47	0.47	-5.92%	277,901
Dec 3, 2024	0.50	0.50	0.49	0.50	0.50	-	150,795
Dec 2, 2024	0.51	0.52	0.50	0.50	0.50	-1.96%	98,965
Nov 29, 2024	0.55	0.55	0.50	0.51	0.51	-7.27%	6,869
Nov 27, 2024	0.53	0.67	0.50	0.55	0.55	3.77%	16,286
Nov 26, 2024	0.68	0.68	0.53	0.53	0.53	3.92%	106,478
Nov 25, 2024	0.50	0.51	0.50	0.51	0.51	2.00%	3,067
Nov 22, 2024	0.64	0.64	0.42	0.50	0.50	-21.88%	63,221
Nov 21, 2024	0.53	0.69	0.42	0.64	0.64	52.38%	410,372
Nov 20, 2024	0.42	0.42	0.42	0.42	0.42	-	5,240
Nov 19, 2024	0.43	0.47	0.42	0.42	0.42	-2.33%	20,121
Nov 18, 2024	0.42	0.44	0.42	0.43	0.43	2.38%	12,574
Nov 15, 2024	0.42	0.45	0.42	0.42	0.42	-8.70%	1,501
Nov 14, 2024	0.42	0.47	0.42	0.46	0.46	4.55%	3,422
Nov 13, 2024	0.44	0.47	0.43	0.44	0.44	4.76%	20,834
Nov 12, 2024	0.42	0.44	0.42	0.42	0.42	-2.33%	21,340
Nov 11, 2024	0.42	0.44	0.42	0.43	0.43	2.38%	11,837
Nov 8, 2024	0.40	0.53	0.40	0.42	0.42	-10.64%	9,620
Nov 7, 2024	0.15	0.47	0.15	0.47	0.47	2.17%	56,419
Nov 6, 2024	0.46	0.46	0.46	0.46	0.46	-	13,719
Nov 5, 2024	0.46	0.46	0.46	0.46	0.46	-	2,658
Nov 4, 2024	0.44	0.47	0.44	0.46	0.46	-	17,039
Nov 1, 2024	0.46	0.46	0.46	0.46	0.46	-2.13%	10,630
Oct 31, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	6,098
Oct 30, 2024	0.49	0.49	0.46	0.46	0.46	-1.08%	2,118
Oct 29, 2024	0.46	0.47	0.46	0.47	0.47	1.09%	10,429
Oct 28, 2024	0.48	0.53	0.46	0.46	0.46	-6.12%	40,491
Oct 25, 2024	0.51	0.51	0.48	0.49	0.49	2.08%	4,804
Oct 24, 2024	0.48	0.48	0.48	0.48	0.48	-	3,143
Oct 23, 2024	0.48	0.48	0.48	0.48	0.48	-	3,652
Oct 22, 2024	0.48	0.48	0.48	0.48	0.48	-	6,885
Oct 21, 2024	0.48	0.48	0.48	0.48	0.48	-	2,482
Oct 18, 2024	0.48	0.48	0.48	0.48	0.48	-	579
Oct 17, 2024	0.52	0.52	0.48	0.48	0.48	-5.88%	3,426
Oct 16, 2024	0.50	0.52	0.50	0.51	0.51	4.08%	8,775
Oct 15, 2024	0.48	0.49	0.48	0.49	0.49	2.08%	5,491
Oct 14, 2024	0.43	0.52	0.43	0.48	0.48	-2.04%	153,384
Oct 11, 2024	0.46	0.49	0.46	0.49	0.49	6.52%	3,855
Oct 10, 2024	0.46	0.46	0.46	0.46	0.46	-	1,886
Oct 9, 2024	0.40	0.52	0.40	0.46	0.46	-2.13%	16,902
Oct 8, 2024	0.42	0.53	0.42	0.47	0.47	11.90%	48,865
Oct 7, 2024	0.44	0.44	0.42	0.42	0.42	-	798
Oct 4, 2024	0.42	0.43	0.42	0.42	0.42	-	1,254
Oct 3, 2024	0.42	0.42	0.42	0.42	0.42	-	127
Oct 2, 2024	0.28	0.52	0.28	0.42	0.42	-	82,718
Oct 1, 2024	0.41	0.42	0.41	0.42	0.42	2.44%	2,192
Sep 30, 2024	0.41	0.41	0.41	0.41	0.41	-0.56%	2,535
Sep 27, 2024	0.41	0.53	0.41	0.41	0.41	2.82%	72,662
Sep 26, 2024	0.40	0.40	0.40	0.40	0.40	-2.20%	1,147
Sep 25, 2024	0.41	0.41	0.41	0.41	0.41	-2.38%	570
Sep 24, 2024	0.42	0.42	0.42	0.42	0.42	4.97%	341
Sep 23, 2024	0.41	0.48	0.40	0.40	0.40	-2.41%	30,960
Sep 20, 2024	0.41	0.41	0.41	0.41	0.41	-3.53%	652
Sep 19, 2024	0.40	0.43	0.40	0.43	0.43	-1.62%	15,771
Sep 18, 2024	0.45	0.48	0.43	0.43	0.43	8.00%	3,434
Sep 17, 2024	0.49	0.49	0.37	0.40	0.40	8.11%	15,460
Sep 16, 2024	0.35	0.48	0.35	0.37	0.37	-2.63%	5,121
Sep 13, 2024	0.47	0.47	0.37	0.38	0.38	-5.00%	7,820

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Free Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.