Gol Linhas Aéreas Inteligentes S.A. (GOLLQ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.4800

-0.0300

(-5.88%)

At close: 03:43PM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,577
Oct 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Oct 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	600
Oct 17, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	3,400
Oct 16, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	8,800
Oct 15, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	5,500
Oct 14, 2024	0.4300	0.5200	0.4300	0.4800	0.4800	153,400
Oct 11, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	3,900
Oct 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,900
Oct 09, 2024	0.4000	0.5200	0.4000	0.4600	0.4600	16,900
Oct 08, 2024	0.4200	0.5300	0.4200	0.4700	0.4700	48,900
Oct 07, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	800
Oct 04, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	1,300
Oct 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Oct 02, 2024	0.2800	0.5200	0.2800	0.4200	0.4200	82,700
Oct 01, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	2,200
Sep 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
Sep 27, 2024	0.4100	0.5300	0.4100	0.4100	0.4100	72,700
Sep 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
Sep 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	600
Sep 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	300
Sep 23, 2024	0.4100	0.4800	0.4000	0.4000	0.4000	31,000
Sep 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	700
Sep 19, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	15,800
Sep 18, 2024	0.4500	0.4800	0.4300	0.4300	0.4300	3,400
Sep 17, 2024	0.4900	0.4900	0.3700	0.4000	0.4000	15,500
Sep 16, 2024	0.3500	0.4800	0.3500	0.3700	0.3700	5,100
Sep 13, 2024	0.4700	0.4700	0.3700	0.3800	0.3800	7,800
Sep 12, 2024	0.3900	0.4500	0.3900	0.4000	0.4000	29,100
Sep 11, 2024	0.3700	0.4100	0.3700	0.4100	0.4100	11,100
Sep 10, 2024	0.3200	0.4100	0.3200	0.3900	0.3900	4,200
Sep 09, 2024	0.3700	0.4200	0.3500	0.3500	0.3500	30,700
Sep 06, 2024	0.3500	0.4600	0.3500	0.3500	0.3500	1,700
Sep 05, 2024	0.3400	0.3800	0.3400	0.3700	0.3700	12,000
Sep 04, 2024	0.3400	0.3800	0.3300	0.3800	0.3800	27,300
Sep 03, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,300
Aug 30, 2024	0.3300	0.4200	0.3300	0.3300	0.3300	29,700
Aug 29, 2024	0.3600	0.3900	0.3500	0.3500	0.3500	4,900
Aug 28, 2024	0.3500	0.3900	0.3500	0.3600	0.3600	4,000
Aug 27, 2024	0.3500	0.3900	0.3500	0.3500	0.3500	11,600
Aug 26, 2024	0.4200	0.4200	0.3300	0.3400	0.3400	19,300
Aug 23, 2024	0.3500	0.4000	0.3500	0.3500	0.3500	6,900
Aug 22, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,800
Aug 21, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	7,700
Aug 20, 2024	0.3000	0.4000	0.3000	0.3500	0.3500	10,400
Aug 19, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	9,600
Aug 16, 2024	0.4100	0.4100	0.2800	0.4000	0.4000	118,800
Aug 15, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	55,000
Aug 14, 2024	0.3300	0.4100	0.3000	0.4100	0.4100	15,000
Aug 13, 2024	0.3800	0.4000	0.3000	0.3300	0.3300	13,200
Aug 12, 2024	0.2900	0.4000	0.2900	0.4000	0.4000	4,500
Aug 09, 2024	0.2800	0.4000	0.2800	0.2900	0.2900	1,000
Aug 08, 2024	0.2700	0.3900	0.2700	0.2800	0.2800	7,200
Aug 07, 2024	0.3600	0.3600	0.2700	0.2700	0.2700	1,000
Aug 06, 2024	0.3600	0.3900	0.3600	0.3700	0.3700	5,500
Aug 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,200
Aug 02, 2024	0.3600	0.4000	0.3600	0.3600	0.3600	15,700
Aug 01, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,800
Jul 31, 2024	0.3600	0.4000	0.2800	0.3700	0.3700	19,900
Jul 30, 2024	0.3700	0.3700	0.3200	0.3600	0.3600	70,200
Jul 29, 2024	0.3600	0.3900	0.3600	0.3600	0.3600	7,900
Jul 26, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	6,500
Jul 25, 2024	0.3800	0.4000	0.3700	0.3700	0.3700	51,800
Jul 24, 2024	0.3800	0.4500	0.3800	0.4100	0.4100	6,000
Jul 23, 2024	0.3800	0.4000	0.3700	0.3800	0.3800	5,900
Jul 22, 2024	0.3800	0.4200	0.3800	0.4000	0.4000	1,300
Jul 19, 2024	0.3800	0.4400	0.3800	0.3900	0.3900	900
Jul 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,500
Jul 17, 2024	0.3800	0.4900	0.3800	0.3800	0.3800	16,500
Jul 16, 2024	0.3700	0.5000	0.3700	0.3800	0.3800	12,600
Jul 15, 2024	0.3600	0.5100	0.3600	0.5100	0.5100	2,900
Jul 12, 2024	0.3700	0.4300	0.3700	0.3800	0.3800	800
Jul 11, 2024	0.3700	0.4600	0.3700	0.4600	0.4600	12,900
Jul 10, 2024	0.4400	0.4600	0.3700	0.3700	0.3700	1,300
Jul 09, 2024	0.4600	0.4600	0.3600	0.3700	0.3700	30,900
Jul 08, 2024	0.3700	0.4600	0.3700	0.4600	0.4600	13,200
Jul 05, 2024	0.4600	0.4600	0.3600	0.3800	0.3800	4,200
Jul 03, 2024	0.4200	0.4700	0.4200	0.4700	0.4700	2,200
Jul 02, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	27,100
Jul 01, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	4,100
Jun 28, 2024	0.4100	0.4400	0.4100	0.4200	0.4200	1,500
Jun 27, 2024	0.4400	0.4400	0.4100	0.4400	0.4400	57,000
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 25, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	29,100
Jun 24, 2024	0.5100	0.5100	0.4100	0.4400	0.4400	9,000
Jun 21, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	5,200
Jun 20, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	4,500
Jun 18, 2024	0.4100	0.5300	0.4100	0.4100	0.4100	44,600
Jun 17, 2024	0.4100	0.5300	0.4100	0.5300	0.5300	4,700
Jun 14, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	1,400
Jun 13, 2024	0.4100	0.5300	0.4100	0.4100	0.4100	3,800
Jun 12, 2024	0.5300	0.5300	0.4100	0.4200	0.4200	54,700
Jun 11, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	7,500
Jun 10, 2024	0.4200	0.4500	0.4100	0.4100	0.4100	4,400
Jun 07, 2024	0.4500	0.4800	0.4100	0.4100	0.4100	101,500
Jun 06, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	7,900
Jun 05, 2024	0.4500	0.6000	0.4500	0.4500	0.4500	7,900
Jun 04, 2024	0.5400	0.5600	0.4200	0.4500	0.4500	2,000
Jun 03, 2024	0.4200	0.5400	0.4200	0.4500	0.4500	12,000
May 31, 2024	0.4300	0.5700	0.4200	0.4400	0.4400	36,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,851.20-2.78(-0.05%)

Dow 3042,924.89-6.71(-0.02%)

Nasdaq18,573.13+33.12(+0.18%)

Russell 20002,231.53-8.18(-0.37%)

Crude Oil72.24+0.15(+0.21%)

Gold2,761.50+1.70(+0.06%)

Gol Linhas Aéreas Inteligentes S.A. (GOLLQ)

S&P 500
5,851.20
-2.78(-0.05%)

Dow 30
42,924.89
-6.71(-0.02%)

Nasdaq
18,573.13
+33.12(+0.18%)

Russell 2000
2,231.53
-8.18(-0.37%)

Crude Oil
72.24
+0.15(+0.21%)

Gold
2,761.50
+1.70(+0.06%)