Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Gol Linhas Aéreas Inteligentes S.A. (GOLLQ)

Compare
0.3300
+0.0098
+(3.06%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.42000.47000.32000.33000.330095,900
Apr 3, 20250.43000.43000.42000.42000.420020,700
Apr 2, 20250.40000.42000.39000.42000.42001,200
Apr 1, 20250.32000.47000.32000.35000.350050,300
Mar 31, 20250.32000.35000.32000.32000.32006,400
Mar 28, 20250.33000.42000.33000.41000.4100138,300
Mar 27, 20250.37000.43000.35000.37000.370019,700
Mar 26, 20250.35000.48000.35000.48000.480016,100
Mar 25, 20250.32000.50000.32000.50000.5000120,800
Mar 24, 20250.47000.49000.31000.32000.320021,900
Mar 21, 20250.31000.47000.31000.33000.330017,200
Mar 20, 20250.43000.43000.34000.35000.350042,700
Mar 19, 20250.42000.49000.31000.44000.44004,000
Mar 18, 20250.41000.49000.41000.42000.420065,600
Mar 17, 20250.30000.33000.30000.33000.330028,700
Mar 14, 20250.30000.31000.30000.31000.31006,300
Mar 13, 20250.30000.31000.30000.31000.310012,700
Mar 12, 20250.36000.36000.30000.30000.300046,900
Mar 11, 20250.37000.38000.36000.36000.360039,600
Mar 10, 20250.37000.40000.37000.37000.370011,100
Mar 7, 20250.50000.50000.35000.38000.380024,800
Mar 6, 20250.40000.50000.40000.50000.500023,500
Mar 5, 20250.42000.59000.40000.59000.59003,300
Mar 4, 20250.44000.47000.43000.43000.430017,900
Mar 3, 20250.46000.60000.46000.47000.470026,200
Feb 28, 20250.44000.45000.44000.44000.44007,800
Feb 27, 20250.44000.47000.44000.45000.45001,700
Feb 26, 20250.54000.60000.47000.47000.47003,800
Feb 25, 20250.45000.45000.45000.45000.4500200
Feb 24, 20250.45000.61000.45000.47000.4700700
Feb 21, 20250.47000.47000.47000.47000.4700600
Feb 20, 20250.49000.62000.45000.62000.6200126,700
Feb 19, 20250.45000.48000.45000.48000.48005,000
Feb 18, 20250.50000.50000.48000.48000.4800800
Feb 14, 20250.47000.64000.47000.48000.48005,400
Feb 13, 20250.45000.45000.45000.45000.4500900
Feb 12, 20250.44000.49000.44000.46000.46006,000
Feb 11, 20250.45000.71000.44000.45000.45006,800
Feb 10, 20250.44000.44000.44000.44000.4400200
Feb 7, 20250.47000.47000.47000.47000.47003,200
Feb 6, 20250.47000.47000.47000.47000.47003,500
Feb 5, 20250.45000.45000.45000.45000.4500800
Feb 4, 20250.44000.48000.44000.48000.48001,400
Feb 3, 20250.44000.62000.44000.46000.46004,600
Jan 31, 20250.45000.60000.45000.50000.500055,300
Jan 30, 20250.44000.64000.44000.64000.64005,100
Jan 29, 20250.47000.62000.47000.60000.600025,000
Jan 28, 20250.50000.51000.50000.50000.5000108,100
Jan 27, 20250.50000.50000.50000.50000.50005,300
Jan 24, 20250.40000.55000.40000.53000.530024,100
Jan 23, 20250.40000.56000.40000.54000.540047,100
Jan 22, 20250.58000.60000.50000.54000.540078,200
Jan 21, 20250.71000.71000.51000.62000.620025,100
Jan 17, 20250.53000.64000.44000.63000.6300430,700
Jan 16, 20250.59001.00000.50000.52000.520062,000
Jan 15, 20250.40000.64000.40000.51000.510035,700
Jan 14, 20250.35000.52000.35000.52000.520081,500
Jan 13, 20250.35000.52000.35000.50000.500046,300
Jan 10, 20250.30000.50000.30000.50000.500053,000
Jan 8, 20250.39000.39000.38000.39000.39002,200
Jan 7, 20250.39000.41000.39000.41000.41005,000
Jan 6, 20250.40000.51000.34000.39000.390054,600
Jan 3, 20250.34000.51000.34000.51000.51004,800
Jan 2, 20250.33000.42000.33000.34000.34001,400
Dec 31, 20240.33000.51000.33000.35000.350010,300
Dec 30, 20240.33000.38000.33000.37000.370021,200
Dec 27, 20240.51000.51000.31000.38000.380058,600
Dec 26, 20240.40000.51000.36000.51000.510029,800
Dec 24, 20240.40000.44000.40000.44000.44002,900
Dec 23, 20240.42000.45000.40000.40000.4000125,000
Dec 20, 20240.42000.42000.42000.42000.420054,800
Dec 19, 20240.42000.45000.42000.42000.42008,400
Dec 18, 20240.40000.53000.40000.42000.420055,600
Dec 17, 20240.45000.45000.42000.42000.42003,500
Dec 16, 20240.43000.43000.40000.43000.430017,100
Dec 13, 20240.45000.53000.42000.43000.43007,300
Dec 12, 20240.40000.45000.40000.45000.45005,500
Dec 11, 20240.43000.43000.42000.43000.43006,600
Dec 10, 20240.30000.48000.30000.47000.470013,700
Dec 9, 20240.27000.50000.27000.43000.430020,000
Dec 6, 20240.42000.52000.42000.48000.4800108,200
Dec 5, 20240.42000.57000.42000.44000.440020,500
Dec 4, 20240.49000.51000.42000.47000.4700277,900
Dec 3, 20240.50000.50000.49000.50000.5000150,800
Dec 2, 20240.51000.52000.50000.50000.500099,000
Nov 29, 20240.55000.55000.50000.51000.51006,900
Nov 27, 20240.53000.67000.50000.55000.550016,300
Nov 26, 20240.68000.68000.53000.53000.5300106,500
Nov 25, 20240.50000.51000.50000.51000.51003,100
Nov 22, 20240.64000.64000.42000.50000.500063,200
Nov 21, 20240.53000.69000.42000.64000.6400410,400
Nov 20, 20240.42000.42000.42000.42000.42005,200
Nov 19, 20240.43000.47000.42000.42000.420020,100
Nov 18, 20240.42000.44000.42000.43000.430012,600
Nov 15, 20240.42000.45000.42000.42000.42001,500
Nov 14, 20240.42000.47000.42000.46000.46003,400
Nov 13, 20240.44000.47000.43000.44000.440020,800
Nov 12, 20240.42000.44000.42000.42000.420021,300
Nov 11, 20240.42000.44000.42000.43000.430011,800
Nov 8, 20240.40000.53000.40000.42000.42009,600
Nov 7, 20240.15000.47000.15000.47000.470056,400
Nov 6, 20240.46000.46000.46000.46000.460013,700
Nov 5, 20240.46000.46000.46000.46000.46002,700
Nov 4, 20240.44000.47000.44000.46000.460017,000
Nov 1, 20240.46000.46000.46000.46000.460010,600
Oct 31, 20240.46000.47000.46000.47000.47006,100
Oct 30, 20240.49000.49000.46000.46000.46002,100
Oct 29, 20240.46000.47000.46000.47000.470010,400
Oct 28, 20240.48000.53000.46000.46000.460040,500
Oct 25, 20240.51000.51000.48000.49000.49004,800
Oct 24, 20240.48000.48000.48000.48000.48003,100
Oct 23, 20240.48000.48000.48000.48000.48003,700
Oct 22, 20240.48000.48000.48000.48000.48006,900
Oct 21, 20240.48000.48000.48000.48000.48002,500
Oct 18, 20240.48000.48000.48000.48000.4800600
Oct 17, 20240.52000.52000.48000.48000.48003,400
Oct 16, 20240.50000.52000.50000.51000.51008,800
Oct 15, 20240.48000.49000.48000.49000.49005,500
Oct 14, 20240.43000.52000.43000.48000.4800153,400
Oct 11, 20240.46000.49000.46000.49000.49003,900
Oct 10, 20240.46000.46000.46000.46000.46001,900
Oct 9, 20240.40000.52000.40000.46000.460016,900
Oct 8, 20240.42000.53000.42000.47000.470048,900
Oct 7, 20240.44000.44000.42000.42000.4200800
Oct 4, 20240.42000.43000.42000.42000.42001,300
Oct 3, 20240.42000.42000.42000.42000.4200100
Oct 2, 20240.28000.52000.28000.42000.420082,700
Oct 1, 20240.41000.42000.41000.42000.42002,200
Sep 30, 20240.41000.41000.41000.41000.41002,500
Sep 27, 20240.41000.53000.41000.41000.410072,700
Sep 26, 20240.40000.40000.40000.40000.40001,100
Sep 25, 20240.41000.41000.41000.41000.4100600
Sep 24, 20240.42000.42000.42000.42000.4200300
Sep 23, 20240.41000.48000.40000.40000.400031,000
Sep 20, 20240.41000.41000.41000.41000.4100700
Sep 19, 20240.40000.43000.40000.43000.430015,800
Sep 18, 20240.45000.48000.43000.43000.43003,400
Sep 17, 20240.49000.49000.37000.40000.400015,500
Sep 16, 20240.35000.48000.35000.37000.37005,100
Sep 13, 20240.47000.47000.37000.38000.38007,800
Sep 12, 20240.39000.45000.39000.40000.400029,100
Sep 11, 20240.37000.41000.37000.41000.410011,100
Sep 10, 20240.32000.41000.32000.39000.39004,200
Sep 9, 20240.37000.42000.35000.35000.350030,700
Sep 6, 20240.35000.46000.35000.35000.35001,700
Sep 5, 20240.34000.38000.34000.37000.370012,000
Sep 4, 20240.34000.38000.33000.38000.380027,300
Sep 3, 20240.33000.33000.33000.33000.33004,300
Aug 30, 20240.33000.42000.33000.33000.330029,700
Aug 29, 20240.36000.39000.35000.35000.35004,900
Aug 28, 20240.35000.39000.35000.36000.36004,000
Aug 27, 20240.35000.39000.35000.35000.350011,600
Aug 26, 20240.42000.42000.33000.34000.340019,300
Aug 23, 20240.35000.40000.35000.35000.35006,900
Aug 22, 20240.33000.35000.33000.35000.35002,800
Aug 21, 20240.33000.35000.33000.35000.35007,700
Aug 20, 20240.30000.40000.30000.35000.350010,400
Aug 19, 20240.28000.31000.28000.30000.30009,600
Aug 16, 20240.41000.41000.28000.40000.4000118,800
Aug 15, 20240.41000.42000.41000.42000.420055,000
Aug 14, 20240.33000.41000.30000.41000.410015,000
Aug 13, 20240.38000.40000.30000.33000.330013,200
Aug 12, 20240.29000.40000.29000.40000.40004,500
Aug 9, 20240.28000.40000.28000.29000.29001,000
Aug 8, 20240.27000.39000.27000.28000.28007,200
Aug 7, 20240.36000.36000.27000.27000.27001,000
Aug 6, 20240.36000.39000.36000.37000.37005,500
Aug 5, 20240.36000.36000.36000.36000.36002,200
Aug 2, 20240.36000.40000.36000.36000.360015,700
Aug 1, 20240.36000.36000.36000.36000.36003,800
Jul 31, 20240.36000.40000.28000.37000.370019,900
Jul 30, 20240.37000.37000.32000.36000.360070,200
Jul 29, 20240.36000.39000.36000.36000.36007,900
Jul 26, 20240.36000.37000.36000.37000.37006,500
Jul 25, 20240.38000.40000.37000.37000.370051,800
Jul 24, 20240.38000.45000.38000.41000.41006,000
Jul 23, 20240.38000.40000.37000.38000.38005,900
Jul 22, 20240.38000.42000.38000.40000.40001,300
Jul 19, 20240.38000.44000.38000.39000.3900900
Jul 18, 20240.39000.39000.39000.39000.39003,500
Jul 17, 20240.38000.49000.38000.38000.380016,500
Jul 16, 20240.37000.50000.37000.38000.380012,600
Jul 15, 20240.36000.51000.36000.51000.51002,900
Jul 12, 20240.37000.43000.37000.38000.3800800
Jul 11, 20240.37000.46000.37000.46000.460012,900
Jul 10, 20240.44000.46000.37000.37000.37001,300
Jul 9, 20240.46000.46000.36000.37000.370030,900
Jul 8, 20240.37000.46000.37000.46000.460013,200
Jul 5, 20240.46000.46000.36000.38000.38004,200
Jul 3, 20240.42000.47000.42000.47000.47002,200
Jul 2, 20240.42000.42000.39000.39000.390027,100
Jul 1, 20240.44000.44000.42000.42000.42004,100
Jun 28, 20240.41000.44000.41000.42000.42001,500
Jun 27, 20240.44000.44000.41000.44000.440057,000
Jun 26, 20240.45000.45000.45000.45000.4500-
Jun 25, 20240.44000.45000.44000.45000.450029,100
Jun 24, 20240.51000.51000.41000.44000.44009,000
Jun 21, 20240.42000.43000.41000.43000.43005,200
Jun 20, 20240.41000.42000.41000.42000.42004,500
Jun 18, 20240.41000.53000.41000.41000.410044,600
Jun 17, 20240.41000.53000.41000.53000.53004,700
Jun 14, 20240.41000.42000.41000.41000.41001,400
Jun 13, 20240.41000.53000.41000.41000.41003,800
Jun 12, 20240.53000.53000.41000.42000.420054,700
Jun 11, 20240.41000.42000.41000.41000.41007,500
Jun 10, 20240.42000.45000.41000.41000.41004,400
Jun 7, 20240.45000.48000.41000.41000.4100101,500
Jun 6, 20240.45000.46000.45000.45000.45007,900
Jun 5, 20240.45000.60000.45000.45000.45007,900
Jun 4, 20240.54000.56000.42000.45000.45002,000
Jun 3, 20240.42000.54000.42000.45000.450012,000
May 31, 20240.43000.57000.42000.44000.440036,600
May 30, 20240.44000.55000.44000.49000.490064,700
May 29, 20240.30000.62000.30000.44000.440091,600
May 28, 20240.41000.58000.10000.55000.550065,900
May 24, 20240.40000.80000.40000.62000.6200106,900
May 23, 20240.54000.54000.42000.46000.460024,700
May 22, 20240.55000.55000.47000.47000.470014,400
May 21, 20240.48000.56000.48000.56000.560012,100
May 20, 20240.59000.59000.49000.49000.49004,200
May 17, 20240.40000.60000.40000.59000.590029,100
May 16, 20240.47000.60000.45000.56000.560090,100
May 15, 20240.45000.60000.45000.55000.550022,800
May 14, 20240.58000.58000.45000.55000.550047,300
May 13, 20240.53000.56000.53000.55000.55009,400
May 10, 20240.61000.61000.53000.53000.530033,500
May 9, 20240.53000.53000.53000.53000.53001,200
May 8, 20240.56000.58000.56000.56000.5600155,000
May 7, 20240.56000.70000.56000.61000.6100286,600
May 6, 20240.56000.70000.56000.60000.600019,600
May 3, 20240.55000.57000.55000.55000.55004,500
May 2, 20240.55000.65000.55000.56000.56001,900
May 1, 20240.65000.65000.55000.60000.60004,500
Apr 30, 20240.56000.65000.55000.65000.6500111,500
Apr 29, 20240.03000.65000.03000.55000.550031,600
Apr 26, 20240.55000.56000.55000.56000.56001,100
Apr 25, 20240.58000.68000.55000.56000.560015,700
Apr 24, 20240.66000.66000.56000.56000.56009,200
Apr 23, 20240.65000.68000.55000.61000.61004,800
Apr 22, 20240.59000.62000.55000.55000.550081,300
Apr 19, 20240.56000.60000.56000.56000.5600322,200
Apr 18, 20240.55000.65000.55000.60000.600018,400
Apr 17, 20240.72000.72000.55000.60000.6000140,000
Apr 16, 20240.56000.63000.55000.63000.6300398,800
Apr 15, 20240.54000.80000.54000.63000.6300374,600
Apr 12, 20240.54000.70000.54000.70000.7000111,500
Apr 11, 20240.55000.67000.52000.67000.670010,400
Apr 10, 20240.52000.63000.52000.63000.630018,500
Apr 9, 20240.55000.67000.55000.63000.630040,100
Apr 8, 20240.63000.69000.63000.64000.640024,500
Apr 5, 20240.40000.66000.40000.65000.650019,400

Related Tickers

AZUL Azul S.A.
1.5600
-7.14%
 
AIABF Capital A Berhad
0.1500
0.00%
 
LTM LATAM Airlines Group S.A.
28.89
-6.50%
 
FLYX flyExclusive, Inc.
3.1050
-5.19%
 
MESA Mesa Air Group, Inc.
0.7101
-3.26%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
4.8600
-7.43%
 
NOKPF Nok Airlines Public Company Limited
0.0010
0.00%
 
TAWNF Thai Airways International Public Company Limited
0.0330
0.00%
 
SKYW SkyWest, Inc.
80.23
-5.08%
 
SRFM Surf Air Mobility Inc.
2.2100
-7.14%