Gol Linhas Aéreas Inteligentes S.A. - Price History
Stock symbol GOL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GOL (Gol Linhas Aéreas Inteligentes S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.72 | $2.72 |
| January 2024 | $2.72 | $2.72 |
| December 2023 | $3.62 | $3.62 |
| November 2023 | $3.61 | $3.61 |
| October 2023 | $3.34 | $3.34 |
| September 2023 | $2.74 | $2.74 |
| August 2023 | $2.92 | $2.92 |
| July 2023 | $4.03 | $4.03 |
| June 2023 | $5.46 | $5.46 |
| May 2023 | $3.22 | $3.22 |
| April 2023 | $2.68 | $2.68 |
| March 2023 | $2.63 | $2.63 |
| February 2023 | $2.16 | $2.16 |
| January 2023 | $3.04 | $3.04 |
| December 2022 | $2.67 | $2.67 |
| November 2022 | $3.29 | $3.29 |
| October 2022 | $3.70 | $3.70 |
| September 2022 | $3.29 | $3.29 |
| August 2022 | $3.82 | $3.82 |
| July 2022 | $3.30 | $3.30 |
| June 2022 | $3.41 | $3.41 |
| May 2022 | $6.09 | $6.09 |
| April 2022 | $6.07 | $6.07 |
| March 2022 | $7.20 | $7.20 |
| February 2022 | $6.53 | $6.53 |
| January 2022 | $6.99 | $6.99 |
| December 2021 | $6.05 | $6.05 |
| November 2021 | $5.63 | $5.63 |
| October 2021 | $5.47 | $5.47 |
| September 2021 | $7.63 | $7.63 |
| August 2021 | $7.79 | $7.79 |
| July 2021 | $7.88 | $7.88 |
| June 2021 | $9.22 | $9.22 |
| May 2021 | $10.24 | $10.24 |
| April 2021 | $8.60 | $8.60 |
| March 2021 | $7.65 | $7.65 |
| February 2021 | $7.76 | $7.76 |
| January 2021 | $8.67 | $8.67 |
| December 2020 | $9.82 | $9.82 |
| November 2020 | $8.83 | $8.83 |
| October 2020 | $5.47 | $5.47 |
| September 2020 | $6.10 | $6.10 |
| August 2020 | $6.52 | $6.52 |
| July 2020 | $6.83 | $6.83 |
| June 2020 | $6.78 | $6.78 |
| May 2020 | $4.40 | $4.40 |
| April 2020 | $4.61 | $4.61 |
| March 2020 | $4.27 | $4.27 |
| February 2020 | $11.33 | $11.33 |
| January 2020 | $16.03 | $16.03 |
| December 2019 | $18.07 | $18.07 |
| November 2019 | $16.13 | $16.13 |
| October 2019 | $18.17 | $18.17 |
| September 2019 | $15.47 | $15.47 |
| August 2019 | $16.07 | $16.07 |
| July 2019 | $21.48 | $21.48 |
| June 2019 | $16.88 | $16.88 |
| May 2019 | $13.71 | $13.72 |
| April 2019 | $11.31 | $11.31 |
| March 2019 | $13.04 | $13.05 |
| February 2019 | $14.10 | $14.11 |
| January 2019 | $13.56 | $13.57 |
| December 2018 | $13.54 | $13.55 |
| November 2018 | $11.40 | $11.41 |
| October 2018 | $9.91 | $9.91 |
| September 2018 | $5.46 | $5.46 |
| August 2018 | $5.52 | $5.52 |
| July 2018 | $7.33 | $7.33 |
| June 2018 | $5.34 | $5.34 |
| May 2018 | $7.05 | $7.05 |
| April 2018 | $10.95 | $10.95 |
| March 2018 | $12.98 | $12.99 |
| February 2018 | $11.68 | $11.69 |
| January 2018 | $11.32 | $11.32 |
| December 2017 | $8.76 | $8.76 |
| November 2017 | $8.53 | $8.53 |
| October 2017 | $8.47 | $21.18 |
| September 2017 | $8.45 | $21.14 |
| August 2017 | $7.14 | $17.85 |
| July 2017 | $5.67 | $14.18 |
| June 2017 | $4.54 | $11.36 |
| May 2017 | $4.82 | $12.05 |
| April 2017 | $6.28 | $31.42 |
| March 2017 | $5.30 | $26.50 |
| February 2017 | $5.55 | $27.74 |
| January 2017 | $3.96 | $19.83 |
| December 2016 | $2.72 | $13.62 |
| November 2016 | $3.12 | $15.59 |
| October 2016 | $4.92 | $24.60 |
| September 2016 | $3.79 | $18.96 |
| August 2016 | $3.90 | $19.52 |
| July 2016 | $3.16 | $15.80 |
| June 2016 | $2.12 | $10.59 |
| May 2016 | $1.29 | $6.44 |
| April 2016 | $1.41 | $7.06 |
| March 2016 | $1.50 | $7.53 |
| February 2016 | $1.16 | $5.78 |
| January 2016 | $1.10 | $0.55 |
| December 2015 | $1.15 | $0.57 |
| November 2015 | $1.61 | $0.81 |
| October 2015 | $1.78 | $0.89 |
| September 2015 | $1.95 | $0.98 |
| August 2015 | $2.36 | $1.18 |
| July 2015 | $3.34 | $1.67 |
| June 2015 | $4.74 | $2.37 |
| May 2015 | $4.94 | $2.47 |
| April 2015 | $5.08 | $2.54 |
| March 2015 | $4.86 | $2.43 |
| February 2015 | $6.91 | $3.46 |
| January 2015 | $8.99 | $4.50 |
| December 2014 | $11.49 | $5.75 |
| November 2014 | $11.49 | $5.75 |
| October 2014 | $10.33 | $5.17 |
| September 2014 | $9.61 | $4.81 |
| August 2014 | $12.29 | $6.15 |
| July 2014 | $12.11 | $6.06 |
| June 2014 | $10.95 | $5.48 |
| May 2014 | $11.81 | $5.91 |
| April 2014 | $12.99 | $6.50 |
| March 2014 | $9.71 | $4.86 |
| February 2014 | $9.73 | $4.87 |
| January 2014 | $7.85 | $3.93 |
| December 2013 | $9.13 | $4.57 |
| November 2013 | $8.73 | $4.37 |
| October 2013 | $10.33 | $5.17 |
| September 2013 | $9.77 | $4.89 |
| August 2013 | $7.31 | $3.66 |
| July 2013 | $7.09 | $3.55 |
| June 2013 | $6.69 | $3.35 |
| May 2013 | $8.91 | $4.46 |
| April 2013 | $12.35 | $6.18 |
| March 2013 | $11.89 | $5.95 |
| February 2013 | $12.73 | $6.37 |
| January 2013 | $14.55 | $7.28 |
| December 2012 | $13.11 | $6.56 |
| November 2012 | $9.61 | $4.81 |
| October 2012 | $9.97 | $4.99 |
| September 2012 | $11.47 | $5.74 |
| August 2012 | $9.59 | $4.80 |
| July 2012 | $9.31 | $4.66 |
| June 2012 | $8.81 | $4.41 |
| May 2012 | $7.89 | $3.95 |
| April 2012 | $10.59 | $5.30 |
| March 2012 | $13.45 | $6.73 |
| February 2012 | $17.56 | $8.79 |
| January 2012 | $13.79 | $6.90 |
| December 2011 | $13.25 | $6.63 |
| November 2011 | $15.15 | $7.58 |
| October 2011 | $16.02 | $8.02 |
| September 2011 | $11.11 | $5.56 |
| August 2011 | $15.55 | $7.78 |
| July 2011 | $15.51 | $7.76 |
| June 2011 | $24.28 | $12.15 |
| May 2011 | $26 | $13.01 |
| April 2011 | $28.22 | $14.25 |
| March 2011 | $27.20 | $13.73 |
| February 2011 | $26.66 | $13.46 |
| January 2011 | $28.68 | $14.48 |
| December 2010 | $30.46 | $15.38 |
| November 2010 | $32.03 | $16.17 |
| October 2010 | $34.94 | $17.64 |
| September 2010 | $31.14 | $15.72 |
| August 2010 | $25.99 | $13.12 |
| July 2010 | $27.97 | $14.12 |
| June 2010 | $24.01 | $12.12 |
| May 2010 | $22.42 | $11.32 |
| April 2010 | $25.91 | $13.08 |
| March 2010 | $24.54 | $12.39 |
| February 2010 | $26.27 | $13.70 |
| January 2010 | $23.40 | $12.20 |
| December 2009 | $29.44 | $15.35 |
| November 2009 | $27.15 | $14.16 |
| October 2009 | $19.69 | $10.27 |
| September 2009 | $19.69 | $10.27 |
| August 2009 | $17.89 | $9.33 |
| July 2009 | $14.21 | $7.41 |
| June 2009 | $10.87 | $5.67 |
| May 2009 | $8.42 | $4.39 |
| April 2009 | $6.67 | $3.48 |
| March 2009 | $5.42 | $2.83 |
| February 2009 | $7.43 | $3.88 |
| January 2009 | $8.24 | $4.30 |
| December 2008 | $8.10 | $4.23 |
| November 2008 | $7.51 | $3.92 |
| October 2008 | $8.32 | $4.34 |
| September 2008 | $12.45 | $6.50 |
| August 2008 | $17.05 | $8.90 |
| July 2008 | $19.62 | $10.24 |
| June 2008 | $21.61 | $11.28 |
| May 2008 | $29.43 | $15.36 |
| April 2008 | $30.94 | $16.25 |
| March 2008 | $28.35 | $14.89 |
| February 2008 | $32.75 | $17.20 |
| January 2008 | $37.28 | $19.58 |
| December 2007 | $47.26 | $24.82 |
| November 2007 | $48.04 | $25.44 |
| October 2007 | $51.70 | $27.38 |
| September 2007 | $45.32 | $24 |
| August 2007 | $41.05 | $21.93 |
| July 2007 | $46.64 | $24.92 |
| June 2007 | $61.75 | $32.99 |
| May 2007 | $61.03 | $32.80 |
| April 2007 | $53.07 | $28.52 |
| March 2007 | $56.62 | $30.43 |
| February 2007 | $52.58 | $28.45 |
| January 2007 | $55.58 | $30.11 |
| December 2006 | $52.92 | $28.67 |
| November 2006 | $52.42 | $28.46 |
| October 2006 | $57.22 | $31.15 |
| September 2006 | $63.10 | $34.35 |
| August 2006 | $64.01 | $34.91 |
| July 2006 | $58.71 | $32.02 |
| June 2006 | $65.09 | $35.50 |
| May 2006 | $57.19 | $31.26 |
| April 2006 | $67.80 | $37.07 |
| March 2006 | $49 | $26.80 |
| February 2006 | $59.25 | $32.80 |
| January 2006 | $54.54 | $30.19 |
| December 2005 | $50.96 | $28.21 |
| November 2005 | $41.11 | $45.51 |
| October 2005 | $31.30 | $34.65 |
| September 2005 | $29.31 | $32.45 |
| August 2005 | $30.44 | $33.70 |
| July 2005 | $26.83 | $29.70 |
| June 2005 | $27.15 | $30.06 |
| May 2005 | $29.91 | $33.11 |
| April 2005 | $25.62 | $28.37 |
| March 2005 | $22.49 | $25.13 |
| February 2005 | $26.17 | $29.24 |
| January 2005 | $26.40 | $29.50 |
| December 2004 | $28.53 | $31.88 |
| November 2004 | $21.35 | $23.86 |
| October 2004 | $18.49 | $20.66 |
| September 2004 | $18.17 | $20.30 |
| August 2004 | $15.62 | $17.46 |
| July 2004 | $15.21 | $17 |
| June 2004 | $15.21 | $17 |
GOL
Price: $2.72
52 week price:
Dividend Yield: 1.94%
Earnings Per Share: 1.68 USD
P/E Ratio: 1.63
Exchange: NYQ
Sector: Industrials
Industry: Airlines
Volume: 3.0 million
Ebitda: 145.2 millionMarket Capitalization: 610.2 million
Average Dividend Frequency: 2