OTC Markets OTCPK - Delayed Quote USD

Gol Linhas Aéreas Inteligentes S.A. (GOLLQ)

Compare
0.4800 -0.0300 (-5.88%)
At close: 3:43 PM EDT
Currency in USD
Download
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 9, 2024 0.4000 0.5200 0.4000 0.4600 0.4600 16,900
Oct 8, 2024 0.4200 0.5300 0.4200 0.4700 0.4700 48,900
Oct 7, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 800
Oct 4, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 1,300
Oct 3, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 100
Oct 2, 2024 0.2800 0.5200 0.2800 0.4200 0.4200 82,700
Oct 1, 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 9, 2024 0.3700 0.4200 0.3500 0.3500 0.3500 30,700
Sep 6, 2024 0.3500 0.4600 0.3500 0.3500 0.3500 1,700
Sep 5, 2024 0.3400 0.3800 0.3400 0.3700 0.3700 12,000
Sep 4, 2024 0.3400 0.3800 0.3300 0.3800 0.3800 27,300
Sep 3, 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 9, 2024 0.2800 0.4000 0.2800 0.2900 0.2900 1,000
Aug 8, 2024 0.2700 0.3900 0.2700 0.2800 0.2800 7,200
Aug 7, 2024 0.3600 0.3600 0.2700 0.2700 0.2700 1,000
Aug 6, 2024 0.3600 0.3900 0.3600 0.3700 0.3700 5,500
Aug 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,200
Aug 2, 2024 0.3600 0.4000 0.3600 0.3600 0.3600 15,700
Aug 1, 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 9, 2024 0.4600 0.4600 0.3600 0.3700 0.3700 30,900
Jul 8, 2024 0.3700 0.4600 0.3700 0.4600 0.4600 13,200
Jul 5, 2024 0.4600 0.4600 0.3600 0.3800 0.3800 4,200
Jul 3, 2024 0.4200 0.4700 0.4200 0.4700 0.4700 2,200
Jul 2, 2024 0.4200 0.4200 0.3900 0.3900 0.3900 27,100
Jul 1, 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 7, 2024 0.4500 0.4800 0.4100 0.4100 0.4100 101,500
Jun 6, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 7,900
Jun 5, 2024 0.4500 0.6000 0.4500 0.4500 0.4500 7,900
Jun 4, 2024 0.5400 0.5600 0.4200 0.4500 0.4500 2,000
Jun 3, 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
May 30, 2024 0.4400 0.5500 0.4400 0.4900 0.4900 64,700
May 29, 2024 0.3000 0.6200 0.3000 0.4400 0.4400 91,600
May 28, 2024 0.4100 0.5800 0.1000 0.5500 0.5500 65,900
May 24, 2024 0.4000 0.8000 0.4000 0.6200 0.6200 106,900
May 23, 2024 0.5400 0.5400 0.4200 0.4600 0.4600 24,700
May 22, 2024 0.5500 0.5500 0.4700 0.4700 0.4700 14,400
May 21, 2024 0.4800 0.5600 0.4800 0.5600 0.5600 12,100
May 20, 2024 0.5900 0.5900 0.4900 0.4900 0.4900 4,200
May 17, 2024 0.4000 0.6000 0.4000 0.5900 0.5900 29,100
May 16, 2024 0.4700 0.6000 0.4500 0.5600 0.5600 90,100
May 15, 2024 0.4500 0.6000 0.4500 0.5500 0.5500 22,800
May 14, 2024 0.5800 0.5800 0.4500 0.5500 0.5500 47,300
May 13, 2024 0.5300 0.5600 0.5300 0.5500 0.5500 9,400
May 10, 2024 0.6100 0.6100 0.5300 0.5300 0.5300 33,500
May 9, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 1,200
May 8, 2024 0.5600 0.5800 0.5600 0.5600 0.5600 155,000
May 7, 2024 0.5600 0.7000 0.5600 0.6100 0.6100 286,600
May 6, 2024 0.5600 0.7000 0.5600 0.6000 0.6000 19,600
May 3, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 4,500
May 2, 2024 0.5500 0.6500 0.5500 0.5600 0.5600 1,900
May 1, 2024 0.6500 0.6500 0.5500 0.6000 0.6000 4,500
Apr 30, 2024 0.5600 0.6500 0.5500 0.6500 0.6500 111,500
Apr 29, 2024 0.0300 0.6500 0.0300 0.5500 0.5500 31,600
Apr 26, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 1,100
Apr 25, 2024 0.5800 0.6800 0.5500 0.5600 0.5600 15,700
Apr 24, 2024 0.6600 0.6600 0.5600 0.5600 0.5600 9,200
Apr 23, 2024 0.6500 0.6800 0.5500 0.6100 0.6100 4,800
Apr 22, 2024 0.5900 0.6200 0.5500 0.5500 0.5500 81,300
Apr 19, 2024 0.5600 0.6000 0.5600 0.5600 0.5600 322,200
Apr 18, 2024 0.5500 0.6500 0.5500 0.6000 0.6000 18,400
Apr 17, 2024 0.7200 0.7200 0.5500 0.6000 0.6000 140,000
Apr 16, 2024 0.5600 0.6300 0.5500 0.6300 0.6300 398,800
Apr 15, 2024 0.5400 0.8000 0.5400 0.6300 0.6300 374,600
Apr 12, 2024 0.5400 0.7000 0.5400 0.7000 0.7000 111,500
Apr 11, 2024 0.5500 0.6700 0.5200 0.6700 0.6700 10,400
Apr 10, 2024 0.5200 0.6300 0.5200 0.6300 0.6300 18,500
Apr 9, 2024 0.5500 0.6700 0.5500 0.6300 0.6300 40,100
Apr 8, 2024 0.6300 0.6900 0.6300 0.6400 0.6400 24,500
Apr 5, 2024 0.4000 0.6600 0.4000 0.6500 0.6500 19,400
Apr 4, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 8,200
Apr 3, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 74,400
Apr 2, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 113,900
Apr 1, 2024 0.7000 0.7000 0.6300 0.6300 0.6300 345,800
Mar 28, 2024 0.4700 0.7500 0.4700 0.7000 0.7000 86,000
Mar 27, 2024 0.7000 0.7000 0.6000 0.7000 0.7000 48,300
Mar 26, 2024 0.6100 0.7000 0.6000 0.6000 0.6000 29,900
Mar 25, 2024 0.7500 0.7500 0.5600 0.6100 0.6100 2,596,000
Mar 22, 2024 0.8000 0.8000 0.6000 0.7800 0.7800 2,200
Mar 21, 2024 0.6500 0.7900 0.5800 0.6000 0.6000 200,000
Mar 20, 2024 0.8000 0.8000 0.6000 0.7800 0.7800 19,700
Mar 19, 2024 0.0100 0.8000 0.0100 0.8000 0.8000 98,800
Mar 18, 2024 0.8400 0.8400 0.5500 0.5900 0.5900 344,300
Mar 15, 2024 0.9600 0.9600 0.6200 0.6300 0.6300 359,700
Mar 14, 2024 0.8300 0.9900 0.8300 0.9900 0.9900 21,300
Mar 13, 2024 0.7500 1.0000 0.7500 0.9900 0.9900 57,200
Mar 12, 2024 1.1200 1.1200 0.8600 1.0600 1.0600 1,049,000
Mar 11, 2024 1.3000 1.3000 1.0800 1.1500 1.1500 112,600
Mar 8, 2024 1.1200 1.3000 1.1200 1.2300 1.2300 26,500
Mar 7, 2024 1.1200 1.4800 1.1200 1.4800 1.4800 92,300
Mar 6, 2024 1.2500 1.3000 1.0800 1.1300 1.1300 1,331,900
Mar 5, 2024 1.0500 1.3800 1.0500 1.2500 1.2500 165,700
Mar 4, 2024 1.0800 1.1100 1.0800 1.0900 1.0900 71,100
Mar 1, 2024 1.0800 1.1500 1.0800 1.0900 1.0900 91,000
Feb 29, 2024 1.0800 1.1400 1.0800 1.1300 1.1300 24,000
Feb 28, 2024 1.0900 1.2000 1.0000 1.1500 1.1500 51,900
Feb 27, 2024 1.1000 1.2000 1.0800 1.0900 1.0900 67,900
Feb 26, 2024 1.0800 1.1100 1.0800 1.1100 1.1100 31,500
Feb 23, 2024 1.0800 1.1900 1.0700 1.1000 1.1000 40,800
Feb 22, 2024 1.0700 1.1900 1.0700 1.1200 1.1200 69,200
Feb 21, 2024 1.1000 1.2000 1.0800 1.1000 1.1000 118,300
Feb 20, 2024 1.0000 1.2000 1.0000 1.2000 1.2000 98,500
Feb 16, 2024 1.0000 1.1600 1.0000 1.0900 1.0900 194,100
Feb 15, 2024 1.0600 1.1600 1.0600 1.1600 1.1600 228,200
Feb 14, 2024 1.0800 1.3000 0.9800 1.1400 1.1400 1,747,000
Feb 13, 2024 1.0800 1.3800 1.0800 1.2900 1.2900 223,500
Feb 12, 2024 1.0600 1.3800 1.0500 1.1600 1.1600 185,500
Feb 9, 2024 1.0800 1.2000 1.0300 1.0800 1.0800 283,800
Feb 8, 2024 1.0900 1.2400 1.0300 1.0600 1.0600 292,400
Feb 7, 2024 1.3900 1.3900 1.0400 1.1500 1.1500 1,191,700
Feb 6, 2024 1.0400 1.4500 1.0000 1.2800 1.2800 1,378,400
Feb 5, 2024 1.0000 1.7000 1.0000 1.0900 1.0900 1,304,000
Feb 2, 2024 1.0200 1.2200 0.9500 1.0800 1.0800 543,000
Feb 1, 2024 1.1000 1.1400 1.0300 1.1100 1.1100 1,058,700
Jan 31, 2024 0.9300 1.1900 0.9300 1.1400 1.1400 708,100
Jan 30, 2024 1.0900 1.2000 0.8500 1.1500 1.1500 2,718,100
Jan 29, 2024 1.2400 2.4900 0.7400 1.5000 1.5000 3,355,600
Jan 26, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jan 25, 2024 2.6600 2.7800 2.6600 2.7200 2.7200 1,264,900
Jan 24, 2024 2.8400 2.8400 2.6300 2.6300 2.6300 1,496,500
Jan 23, 2024 2.7700 2.7800 2.7200 2.7300 2.7300 611,400
Jan 22, 2024 2.7500 2.8700 2.6500 2.6600 2.6600 761,700
Jan 19, 2024 2.6600 2.8400 2.6000 2.7900 2.7900 978,800
Jan 18, 2024 2.4800 2.6300 2.4800 2.5900 2.5900 1,045,900
Jan 17, 2024 2.5800 2.6200 2.4700 2.5200 2.5200 1,655,900
Jan 16, 2024 2.7400 2.7700 1.8600 2.5800 2.5800 7,625,400
Jan 12, 2024 3.2200 3.2500 3.0700 3.0700 3.0700 978,100
Jan 11, 2024 3.1800 3.2600 3.1100 3.1800 3.1800 1,334,400
Jan 10, 2024 3.2500 3.2800 3.1700 3.1700 3.1700 553,900
Jan 9, 2024 3.2700 3.3200 3.2500 3.2500 3.2500 490,800
Jan 8, 2024 3.2500 3.4100 3.2500 3.3400 3.3400 810,800
Jan 5, 2024 3.2100 3.3000 3.2000 3.2100 3.2100 665,700
Jan 4, 2024 3.2500 3.2500 3.1700 3.1800 3.1800 468,400
Jan 3, 2024 3.3200 3.3300 3.2500 3.2700 3.2700 852,200
Jan 2, 2024 3.4900 3.5200 3.3400 3.3500 3.3500 1,552,000
Dec 29, 2023 3.6200 3.7000 3.5900 3.6200 3.6200 363,600
Dec 28, 2023 3.6800 3.7200 3.6700 3.7000 3.7000 605,900
Dec 27, 2023 3.7800 3.8000 3.7200 3.7700 3.7700 887,700
Dec 26, 2023 3.6900 3.7600 3.6900 3.7500 3.7500 351,300
Dec 22, 2023 3.6600 3.7500 3.6000 3.7300 3.7300 600,500
Dec 21, 2023 3.5100 3.6700 3.5000 3.6500 3.6500 955,300
Dec 20, 2023 3.5200 3.5800 3.4100 3.4300 3.4300 682,300
Dec 19, 2023 3.6100 3.7000 3.5300 3.5400 3.5400 784,900
Dec 18, 2023 3.5300 3.5700 3.5000 3.5400 3.5400 559,600
Dec 15, 2023 3.5600 3.5600 3.4400 3.4500 3.4500 687,600
Dec 14, 2023 3.6800 3.7600 3.6000 3.6000 3.6000 758,100
Dec 13, 2023 3.3600 3.5500 3.3100 3.5400 3.5400 748,000
Dec 12, 2023 3.3400 3.4100 3.2600 3.2700 3.2700 846,000
Dec 11, 2023 3.4400 3.4400 3.3400 3.3400 3.3400 386,800
Dec 8, 2023 3.4700 3.5500 3.4300 3.4400 3.4400 265,300
Dec 7, 2023 3.4500 3.5500 3.4400 3.5200 3.5200 543,200
Dec 6, 2023 3.4500 3.5000 3.3800 3.3900 3.3900 416,600
Dec 5, 2023 3.3000 3.3900 3.2800 3.3400 3.3400 648,600
Dec 4, 2023 3.5500 3.5500 3.2800 3.2900 3.2900 1,743,100
Dec 1, 2023 3.6000 3.7100 3.5900 3.6900 3.6900 294,900
Nov 30, 2023 3.6100 3.6600 3.5400 3.6100 3.6100 839,000
Nov 29, 2023 3.7500 3.7900 3.6500 3.7400 3.7400 936,500
Nov 28, 2023 3.8500 3.8700 3.7800 3.8400 3.8400 271,000
Nov 27, 2023 3.6800 3.8200 3.6700 3.8200 3.8200 667,100
Nov 24, 2023 3.5200 3.6700 3.5100 3.6100 3.6100 360,400
Nov 22, 2023 3.6500 3.7400 3.5600 3.5700 3.5700 511,800
Nov 21, 2023 3.6100 3.6800 3.5300 3.5400 3.5400 732,100
Nov 20, 2023 3.6600 3.7300 3.6500 3.7200 3.7200 251,500
Nov 17, 2023 3.6500 3.7300 3.6500 3.7000 3.7000 241,900
Nov 16, 2023 3.8100 3.8900 3.6900 3.7300 3.7300 412,800
Nov 15, 2023 3.7000 3.8500 3.6700 3.7700 3.7700 531,000
Nov 14, 2023 3.7000 3.7100 3.6200 3.6900 3.6900 488,300
Nov 13, 2023 3.5400 3.5600 3.4100 3.5500 3.5500 284,900
Nov 10, 2023 3.4100 3.5000 3.3800 3.4900 3.4900 611,000
Nov 9, 2023 3.3100 3.4600 3.2700 3.3000 3.3000 497,200
Nov 8, 2023 3.3500 3.3500 3.1700 3.2100 3.2100 412,200
Nov 7, 2023 3.2300 3.2800 3.1600 3.2700 3.2700 781,200
Nov 6, 2023 3.4500 3.6200 3.0100 3.3000 3.3000 1,674,900
Nov 3, 2023 3.6100 3.6300 3.4400 3.5700 3.5700 1,381,900
Nov 2, 2023 3.4200 3.5700 3.3700 3.3800 3.3800 515,000
Nov 1, 2023 3.3500 3.4400 3.3000 3.4200 3.4200 724,400
Oct 31, 2023 3.0200 3.3700 2.9600 3.3400 3.3400 1,347,500
Oct 30, 2023 3.1400 3.1900 3.0400 3.0700 3.0700 605,100
Oct 27, 2023 3.2700 3.3800 3.1300 3.1300 3.1300 378,200
Oct 26, 2023 3.0000 3.2600 2.9900 3.2400 3.2400 854,900
Oct 25, 2023 2.9600 3.0200 2.9200 2.9800 2.9800 827,000
Oct 24, 2023 2.9000 3.0200 2.8300 2.9500 2.9500 743,100
Oct 23, 2023 2.6400 2.9200 2.6400 2.8700 2.8700 727,900

Related Tickers