Skip to main content
Gol Linhas Aéreas Inteligentes S.A. (GOLLQ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
0.200
0.00 (0.00%)
Inactive · Last trade price on May 27, 2025

GOLLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20250.200.300.170.200.2033.40%571,066
May 23, 20250.200.450.120.150.1550.00%68,428
May 22, 20250.520.520.010.100.10870.87%18,569
May 21, 20250.010.010.010.010.01-94.85%169
May 20, 20250.010.220.010.200.2099.00%16,271
May 19, 20250.000.000.000.000.00100.00%2,587
May 16, 20250.000.010.000.000.00-7,283
May 15, 20250.000.000.000.000.00-176
May 14, 20250.020.020.000.000.00-11,291
May 13, 20250.000.300.000.000.00-99.95%46,004
May 12, 20250.000.200.000.200.20-33.33%2,687
May 6, 20250.360.360.300.300.30-14.29%5,719
May 5, 20250.350.410.350.350.35-9.58%2,277
May 2, 20250.310.400.310.390.39-3.23%20,298
May 1, 20250.330.400.310.400.4017.65%6,898
Apr 30, 20250.340.420.340.340.348.97%111,703
Apr 29, 20250.300.460.300.310.31-20.00%103,214
Apr 28, 20250.300.390.300.390.3916.42%82,839
Apr 25, 20250.340.340.340.340.3411.67%2,544
Apr 24, 20250.300.300.300.300.30-2,782
Apr 23, 20250.310.310.300.300.30-3.23%5,951
Apr 22, 20250.340.340.310.310.313.33%1,132
Apr 21, 20250.340.340.300.300.30-10.98%55,162
Apr 17, 20250.340.360.340.340.342.12%2,144
Apr 16, 20250.410.410.330.330.33-21.24%20,140
Apr 15, 20250.410.420.320.420.426.08%27,134
Apr 14, 20250.320.400.320.400.4014.49%99,046
Apr 11, 20250.320.350.320.350.35-9.21%7,069
Apr 10, 20250.320.460.320.380.3815.15%93,733
Apr 9, 20250.350.390.320.330.33-15.38%58,630
Apr 8, 20250.320.460.300.390.3921.88%7,201
Apr 7, 20250.400.400.300.320.32-3.09%37,564
Apr 4, 20250.420.470.320.330.33-21.38%95,874
Apr 3, 20250.430.430.420.420.42-20,677
Apr 2, 20250.400.420.390.420.4220.00%1,175
Apr 1, 20250.320.470.320.350.359.37%50,271
Mar 31, 20250.320.350.320.320.32-21.95%6,389
Mar 28, 20250.330.420.330.410.4110.81%138,287
Mar 27, 20250.370.430.350.370.37-22.92%19,666
Mar 26, 20250.350.480.350.480.48-4.00%16,086
Mar 25, 20250.320.500.320.500.5056.25%120,771
Mar 24, 20250.470.490.310.320.32-3.03%21,890
Mar 21, 20250.310.470.310.330.33-5.71%17,227
Mar 20, 20250.430.430.340.350.35-20.45%42,744
Mar 19, 20250.420.490.310.440.445.01%3,976
Mar 18, 20250.410.490.410.420.4226.97%65,648
Mar 17, 20250.300.330.300.330.336.45%28,689
Mar 14, 20250.300.310.300.310.31-6,313
Mar 13, 20250.300.310.300.310.313.33%12,691
Mar 12, 20250.360.360.300.300.30-16.67%46,944
Mar 11, 20250.370.380.360.360.36-2.70%39,616
Mar 10, 20250.370.400.370.370.37-2.63%11,119
Mar 7, 20250.500.500.350.380.38-24.00%24,802
Mar 6, 20250.400.500.400.500.50-15.73%23,516
Mar 5, 20250.420.590.400.590.5937.98%3,317
Mar 4, 20250.440.470.430.430.43-8.51%17,871
Mar 3, 20250.460.600.460.470.476.82%26,227
Feb 28, 20250.440.450.440.440.44-2.22%7,769
Feb 27, 20250.440.470.440.450.45-4.26%1,673
Feb 26, 20250.540.600.470.470.474.44%3,823
Feb 25, 20250.450.450.450.450.45-4.26%248
Feb 24, 20250.450.610.450.470.47-717
Feb 21, 20250.470.470.470.470.47-24.19%574
Feb 20, 20250.490.620.450.620.6229.17%126,720
Feb 19, 20250.450.480.450.480.48-5,000
Feb 18, 20250.500.500.480.480.48-789
Feb 14, 20250.470.640.470.480.486.67%5,351
Feb 13, 20250.450.450.450.450.45-2.17%933
Feb 12, 20250.440.490.440.460.462.22%6,024
Feb 11, 20250.450.710.440.450.452.27%6,808
Feb 10, 20250.440.440.440.440.44-6.38%220
Feb 7, 20250.470.470.470.470.47-3,233
Feb 6, 20250.470.470.470.470.474.44%3,503
Feb 5, 20250.450.450.450.450.45-6.25%758
Feb 4, 20250.440.480.440.480.483.45%1,360
Feb 3, 20250.440.620.440.460.46-7.57%4,576
Jan 31, 20250.450.600.450.500.50-21.56%55,273
Jan 30, 20250.440.640.440.640.646.67%5,111
Jan 29, 20250.470.620.470.600.6020.00%24,954
Jan 28, 20250.500.510.500.500.50-108,138
Jan 27, 20250.500.500.500.500.50-5.66%5,329
Jan 24, 20250.400.550.400.530.53-1.85%24,055
Jan 23, 20250.400.560.400.540.54-47,134
Jan 22, 20250.580.600.500.540.54-12.90%78,233
Jan 21, 20250.710.710.510.620.62-1.59%25,067
Jan 17, 20250.530.640.440.630.6321.15%430,665
Jan 16, 20250.591.000.500.520.521.96%62,041
Jan 15, 20250.400.640.400.510.51-1.92%35,710
Jan 14, 20250.350.520.350.520.524.00%81,450
Jan 13, 20250.350.520.350.500.50-46,321
Jan 10, 20250.300.500.300.500.5028.21%53,044
Jan 8, 20250.390.390.380.390.39-4.88%2,208
Jan 7, 20250.390.410.390.410.415.13%4,997
Jan 6, 20250.400.510.340.390.39-23.51%54,628
Jan 3, 20250.340.510.340.510.5149.97%4,769
Jan 2, 20250.330.420.330.340.34-2.86%1,420
Dec 31, 20240.330.510.330.350.35-5.41%10,347
Dec 30, 20240.330.380.330.370.37-2.63%21,201
Dec 27, 20240.510.510.310.380.38-25.49%58,553
Dec 26, 20240.400.510.360.510.5115.91%29,840