Australia markets closed

Gol Linhas Aéreas Inteligentes S.A. (GOLLQ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5900+0.0300 (+5.36%)
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.40000.59500.40000.59000.590029,104
16 May 20240.47000.60000.45000.56000.560090,100
15 May 20240.45000.60000.45000.55000.550022,800
14 May 20240.58000.58000.45000.55000.550047,300
13 May 20240.53000.56000.53000.55000.55009,400
10 May 20240.61000.61000.53000.53000.530033,500
09 May 20240.53000.53000.53000.53000.53001,200
08 May 20240.56000.58000.56000.56000.5600155,000
07 May 20240.56000.70000.56000.61000.6100286,600
06 May 20240.56000.70000.56000.60000.600019,600
03 May 20240.55000.57000.55000.55000.55004,500
02 May 20240.55000.65000.55000.56000.56001,900
01 May 20240.65000.65000.55000.60000.60004,500
30 Apr 20240.56000.65000.55000.65000.6500111,500
29 Apr 20240.03000.65000.03000.55000.550031,600
26 Apr 20240.55000.56000.55000.56000.56001,100
25 Apr 20240.58000.68000.55000.56000.560015,700
24 Apr 20240.66000.66000.56000.56000.56009,200
23 Apr 20240.65000.68000.55000.61000.61004,800
22 Apr 20240.59000.62000.55000.55000.550081,300
19 Apr 20240.56000.60000.56000.56000.5600322,200
18 Apr 20240.55000.65000.55000.60000.600018,400
17 Apr 20240.72000.72000.55000.60000.6000140,000
16 Apr 20240.56000.63000.55000.63000.6300398,800
15 Apr 20240.54000.80000.54000.63000.6300374,600
12 Apr 20240.54000.70000.54000.70000.7000111,500
11 Apr 20240.55000.67000.52000.67000.670010,400
10 Apr 20240.52000.63000.52000.63000.630018,500
09 Apr 20240.55000.67000.55000.63000.630040,100
08 Apr 20240.63000.69000.63000.64000.640024,500
05 Apr 20240.40000.66000.40000.65000.650019,400
04 Apr 20240.63000.64000.63000.63000.63008,200
03 Apr 20240.63000.64000.63000.63000.630074,400
02 Apr 20240.63000.64000.63000.63000.6300113,900
01 Apr 20240.70000.70000.63000.63000.6300345,800
28 Mar 20240.47000.75000.47000.70000.700086,000
27 Mar 20240.70000.70000.60000.70000.700048,300
26 Mar 20240.61000.70000.60000.60000.600029,900
25 Mar 20240.75000.75000.56000.61000.61002,596,000
22 Mar 20240.80000.80000.60000.78000.78002,200
21 Mar 20240.65000.79000.58000.60000.6000200,000
20 Mar 20240.80000.80000.60000.78000.780019,700
19 Mar 20240.01000.80000.01000.80000.800098,800
18 Mar 20240.84000.84000.55000.59000.5900344,300
15 Mar 20240.96000.96000.62000.63000.6300359,700
14 Mar 20240.83000.99000.83000.99000.990021,300
13 Mar 20240.75001.00000.75000.99000.990057,200
12 Mar 20241.12001.12000.86001.06001.06001,049,000
11 Mar 20241.30001.30001.08001.15001.1500112,600
08 Mar 20241.12001.30001.12001.23001.230026,500
07 Mar 20241.12001.48001.12001.48001.480092,300
06 Mar 20241.25001.30001.08001.13001.13001,331,900
05 Mar 20241.05001.38001.05001.25001.2500165,700
04 Mar 20241.08001.11001.08001.09001.090071,100
01 Mar 20241.08001.15001.08001.09001.090091,000
29 Feb 20241.08001.14001.08001.13001.130024,000
28 Feb 20241.09001.20001.00001.15001.150051,900
27 Feb 20241.10001.20001.08001.09001.090067,900
26 Feb 20241.08001.11001.08001.11001.110031,500
23 Feb 20241.08001.19001.07001.10001.100040,800
22 Feb 20241.07001.19001.07001.12001.120069,200
21 Feb 20241.10001.20001.08001.10001.1000118,300
20 Feb 20241.00001.20001.00001.20001.200098,500
16 Feb 20241.00001.16001.00001.09001.0900194,100
15 Feb 20241.06001.16001.06001.16001.1600228,200
14 Feb 20241.08001.30000.98001.14001.14001,747,000
13 Feb 20241.08001.38001.08001.29001.2900223,500
12 Feb 20241.06001.38001.05001.16001.1600185,500
09 Feb 20241.08001.20001.03001.08001.0800283,800
08 Feb 20241.09001.24001.03001.06001.0600292,400
07 Feb 20241.39001.39001.04001.15001.15001,191,700
06 Feb 20241.04001.45001.00001.28001.28001,378,400
05 Feb 20241.00001.70001.00001.09001.09001,304,000
02 Feb 20241.02001.22000.95001.08001.0800543,000
01 Feb 20241.10001.14001.03001.11001.11001,058,700
31 Jan 20240.93001.19000.93001.14001.1400708,100
30 Jan 20241.09001.20000.85001.15001.15002,718,100
29 Jan 20241.24002.49000.74001.50001.50003,355,600
26 Jan 20242.72002.72002.72002.72002.7200-
25 Jan 20242.66002.78002.66002.72002.72001,264,900
24 Jan 20242.84002.84002.63002.63002.63001,496,500
23 Jan 20242.77002.78002.72002.73002.7300611,400
22 Jan 20242.75002.87002.65002.66002.6600761,700
19 Jan 20242.66002.84002.60002.79002.7900978,800
18 Jan 20242.48002.63002.48002.59002.59001,045,900
17 Jan 20242.58002.62002.47002.52002.52001,655,900
16 Jan 20242.74002.77001.86002.58002.58007,625,400
12 Jan 20243.22003.25003.07003.07003.0700978,100
11 Jan 20243.18003.26003.11003.18003.18001,334,400
10 Jan 20243.25003.28003.17003.17003.1700553,900
09 Jan 20243.27003.32003.25003.25003.2500490,800
08 Jan 20243.25003.41003.25003.34003.3400810,800
05 Jan 20243.21003.30003.20003.21003.2100665,700
04 Jan 20243.25003.25003.17003.18003.1800468,400
03 Jan 20243.32003.33003.25003.27003.2700852,200
02 Jan 20243.49003.52003.34003.35003.35001,552,000
29 Dec 20233.62003.70003.59003.62003.6200363,600
28 Dec 20233.68003.72003.67003.70003.7000605,900
27 Dec 20233.78003.80003.72003.77003.7700887,700
26 Dec 20233.69003.76003.69003.75003.7500351,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...