Gol Linhas Aéreas Inteligentes S.A. (GOLLQ) Historical Stock Price Data

Gol Linhas Aéreas Inteligentes S.A. (GOLLQ)

OTCMKTS · Delayed Price · Currency is USD

0.410

-0.002 (-0.56%)

Sep 27, 2024, 4:00 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 27, 2024	0.41	0.53	0.41	0.41	0.41	2.82%	72,700
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%	600
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%	31,000
Sep 20, 2024	0.41	0.41	0.41	0.41	0.41	-3.53%	700
Sep 19, 2024	0.40	0.43	0.40	0.43	0.43	-1.62%	15,800
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%	15,500
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
Sep 12, 2024	0.39	0.45	0.39	0.40	0.40	-2.44%	29,100
Sep 11, 2024	0.37	0.41	0.37	0.41	0.41	5.13%	11,100
Sep 10, 2024	0.32	0.41	0.32	0.39	0.39	11.43%	4,243
Sep 9, 2024	0.37	0.42	0.35	0.35	0.35	-	30,700
Sep 6, 2024	0.35	0.46	0.35	0.35	0.35	-4.11%	1,700
Sep 5, 2024	0.34	0.38	0.34	0.37	0.37	-3.95%	12,019
Sep 4, 2024	0.34	0.38	0.33	0.38	0.38	15.15%	27,300
Sep 3, 2024	0.33	0.33	0.33	0.33	0.33	-	4,300
Aug 30, 2024	0.33	0.42	0.33	0.33	0.33	-5.71%	29,736
Aug 29, 2024	0.36	0.39	0.35	0.35	0.35	-2.78%	4,940
Aug 28, 2024	0.35	0.39	0.35	0.36	0.36	2.86%	4,046
Aug 27, 2024	0.35	0.39	0.35	0.35	0.35	2.94%	11,600
Aug 26, 2024	0.42	0.42	0.33	0.34	0.34	-2.86%	19,300
Aug 23, 2024	0.35	0.40	0.35	0.35	0.35	-	6,900
Aug 22, 2024	0.33	0.35	0.33	0.35	0.35	-	2,848
Aug 21, 2024	0.33	0.35	0.33	0.35	0.35	-	7,700
Aug 20, 2024	0.30	0.40	0.30	0.35	0.35	16.67%	10,400
Aug 19, 2024	0.28	0.31	0.28	0.30	0.30	-24.24%	9,600
Aug 16, 2024	0.41	0.41	0.28	0.40	0.40	-5.71%	118,812
Aug 15, 2024	0.41	0.42	0.41	0.42	0.42	2.44%	55,009
Aug 14, 2024	0.33	0.41	0.30	0.41	0.41	24.24%	15,022
Aug 13, 2024	0.38	0.40	0.30	0.33	0.33	-16.46%	13,204
Aug 12, 2024	0.29	0.40	0.29	0.40	0.40	36.21%	4,518
Aug 9, 2024	0.28	0.40	0.28	0.29	0.29	3.57%	1,000
Aug 8, 2024	0.27	0.39	0.27	0.28	0.28	3.70%	7,200
Aug 7, 2024	0.36	0.36	0.27	0.27	0.27	-27.03%	1,000
Aug 6, 2024	0.36	0.39	0.36	0.37	0.37	2.78%	5,500
Aug 5, 2024	0.36	0.36	0.36	0.36	0.36	-	2,200
Aug 2, 2024	0.36	0.40	0.36	0.36	0.36	-	15,700
Aug 1, 2024	0.36	0.36	0.36	0.36	0.36	-2.70%	3,846
Jul 31, 2024	0.36	0.40	0.28	0.37	0.37	2.78%	19,911
Jul 30, 2024	0.37	0.37	0.32	0.36	0.36	-	70,224
Jul 29, 2024	0.36	0.39	0.36	0.36	0.36	-2.70%	7,934
Jul 26, 2024	0.36	0.37	0.36	0.37	0.37	-	6,500
Jul 25, 2024	0.38	0.40	0.37	0.37	0.37	-9.76%	51,800
Jul 24, 2024	0.38	0.45	0.38	0.41	0.41	7.89%	6,024
Jul 23, 2024	0.38	0.40	0.37	0.38	0.38	-5.00%	5,903
Jul 22, 2024	0.38	0.42	0.38	0.40	0.40	2.56%	1,339
Jul 19, 2024	0.38	0.44	0.38	0.39	0.39	-	867
Jul 18, 2024	0.39	0.39	0.39	0.39	0.39	2.63%	3,494
Jul 17, 2024	0.38	0.49	0.38	0.38	0.38	-	16,544
Jul 16, 2024	0.37	0.50	0.37	0.38	0.38	-25.49%	12,624
Jul 15, 2024	0.36	0.51	0.36	0.51	0.51	34.21%	2,944
Jul 12, 2024	0.37	0.43	0.37	0.38	0.38	-17.39%	813
Jul 11, 2024	0.37	0.46	0.37	0.46	0.46	24.32%	12,874
Jul 10, 2024	0.44	0.46	0.37	0.37	0.37	-	1,312
Jul 9, 2024	0.46	0.46	0.36	0.37	0.37	-19.57%	30,940
Jul 8, 2024	0.37	0.46	0.37	0.46	0.46	21.05%	13,216
Jul 5, 2024	0.46	0.46	0.36	0.38	0.38	-19.06%	4,243
Jul 3, 2024	0.42	0.47	0.42	0.47	0.47	20.38%	2,186
Jul 2, 2024	0.42	0.42	0.39	0.39	0.39	-7.16%	27,056
Jul 1, 2024	0.44	0.44	0.42	0.42	0.42	0.02%	4,132
Jun 28, 2024	0.41	0.44	0.41	0.42	0.42	-4.55%	1,527
Jun 27, 2024	0.44	0.44	0.41	0.44	0.44	-2.22%	57,029
Jun 26, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Jun 25, 2024	0.44	0.45	0.44	0.45	0.45	2.27%	29,088
Jun 24, 2024	0.51	0.51	0.41	0.44	0.44	2.33%	8,966
Jun 21, 2024	0.42	0.43	0.41	0.43	0.43	2.38%	5,164
Jun 20, 2024	0.41	0.42	0.41	0.42	0.42	2.44%	4,485
Jun 18, 2024	0.41	0.53	0.41	0.41	0.41	-22.50%	44,587
Jun 17, 2024	0.41	0.53	0.41	0.53	0.53	29.02%	4,731
Jun 14, 2024	0.41	0.42	0.41	0.41	0.41	-	1,406
Jun 13, 2024	0.41	0.53	0.41	0.41	0.41	-2.38%	3,841
Jun 12, 2024	0.53	0.53	0.41	0.42	0.42	2.44%	54,659
Jun 11, 2024	0.41	0.42	0.41	0.41	0.41	-	7,544
Jun 10, 2024	0.42	0.45	0.41	0.41	0.41	-	4,369
Jun 7, 2024	0.45	0.48	0.41	0.41	0.41	-8.89%	101,494
Jun 6, 2024	0.45	0.46	0.45	0.45	0.45	-0.04%	7,855
Jun 5, 2024	0.45	0.60	0.45	0.45	0.45	0.02%	7,870
Jun 4, 2024	0.54	0.56	0.42	0.45	0.45	1.12%	1,969
Jun 3, 2024	0.42	0.54	0.42	0.45	0.45	1.16%	12,095
May 31, 2024	0.43	0.57	0.42	0.44	0.44	-10.20%	36,648
May 30, 2024	0.44	0.55	0.44	0.49	0.49	11.34%	64,699
May 29, 2024	0.30	0.62	0.30	0.44	0.44	-19.98%	91,560
May 28, 2024	0.41	0.58	0.10	0.55	0.55	-11.29%	65,943
May 24, 2024	0.40	0.80	0.40	0.62	0.62	34.78%	106,912
May 23, 2024	0.54	0.54	0.42	0.46	0.46	-2.13%	24,658
May 22, 2024	0.55	0.55	0.47	0.47	0.47	-16.07%	14,421
May 21, 2024	0.48	0.56	0.48	0.56	0.56	15.46%	12,092
May 20, 2024	0.59	0.59	0.49	0.49	0.49	-17.80%	4,177
May 17, 2024	0.40	0.60	0.40	0.59	0.59	5.36%	29,104
May 16, 2024	0.47	0.60	0.45	0.56	0.56	1.82%	90,137
May 15, 2024	0.45	0.60	0.45	0.55	0.55	-	22,790
May 14, 2024	0.58	0.58	0.45	0.55	0.55	-	47,274
May 13, 2024	0.53	0.56	0.53	0.55	0.55	3.77%	9,364
May 10, 2024	0.53	0.66	0.53	0.53	0.53	-0.19%	48,785
May 9, 2024	0.53	0.53	0.53	0.53	0.53	-5.18%	1,160
May 8, 2024	0.56	0.58	0.56	0.56	0.56	-8.20%	154,976
May 7, 2024	0.56	0.70	0.56	0.61	0.61	1.67%	286,605