GOL Historical USD Price
Daily close · Aug 9, 2021 → Aug 14, 2022Daily price history
Jul 16, 2022 → Aug 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-08-14 | $0.986 | $1.05 | $0.96421651 | $0.99675616 | $51.06M |
| 2022-08-13 | $1.08 | $1.12 | $0.97235611 | $0.986 | $28.95M |
| 2022-08-12 | $0.9411016 | $1.08 | $0.93214141 | $1.08 | $36.40M |
| 2022-08-11 | $0.93068824 | $0.9441842 | $0.93068824 | $0.94099597 | $1.15M |
| 2022-08-10 | $0.91628506 | $0.945 | $0.91084914 | $0.93068824 | $1.66M |
| 2022-08-09 | $0.92622708 | $0.9325 | $0.90615174 | $0.91643553 | $2.90M |
| 2022-08-08 | $0.86577325 | $0.96554777 | $0.86375155 | $0.92619351 | $19.29M |
| 2022-08-07 | $0.86232662 | $0.905 | $0.84202569 | $0.86495667 | $3.42M |
| 2022-08-06 | $0.9650257 | $0.96861955 | $0.84010947 | $0.86233756 | $29.88M |
| 2022-08-05 | $0.85416889 | $0.9897089 | $0.8490452 | $0.96501615 | $52.23M |
| 2022-08-04 | $0.95170862 | $1.02 | $0.73041713 | $0.85418014 | $62.81M |
| 2022-08-03 | $1.05 | $1.08 | $0.882 | $0.95170862 | $40.04M |
| 2022-08-02 | $1.04 | $1.13 | $0.99005 | $1.05 | $37.48M |
| 2022-08-01 | $1.14 | $1.26 | $1.03 | $1.04 | $121.87M |
| 2022-07-31 | $1.05 | $1.23 | $1.03 | $1.14 | $49.34M |
| 2022-07-30 | $0.83716916 | $1.47 | $0.81074957 | $1.05 | $37.37M |
| 2022-07-29 | $0.79247191 | $0.90025124 | $0.69303346 | $0.83716916 | $30.81M |
| 2022-07-28 | $1.33 | $1.34 | $0.63048 | $0.79300127 | $10.04M |
| 2022-07-27 | $1.44 | $2.01 | $0.99880781 | $1.33 | $7.01M |
| 2022-07-26 | $2.28 | $2.80 | $1.11 | $1.44 | $9.67M |
| 2022-07-25 | $3.66 | $3.93 | $2.20 | $2.29 | $7.95M |
| 2022-07-24 | $2.37 | $5.62 | $2.35 | $3.69 | $9.01M |
| 2022-07-23 | $1.13 | $2.65 | $1.11 | $2.40 | $5.80M |
| 2022-07-22 | $0.79148849 | $1.15 | $0.76042602 | $1.13 | $2.26M |
| 2022-07-21 | $0.74100033 | $0.78853919 | $0.72593986 | $0.78853919 | $805,102.15 |
| 2022-07-20 | $0.7903016 | $0.82399929 | $0.73110266 | $0.74100033 | $981,875.54 |
| 2022-07-19 | $0.64408658 | $0.94132623 | $0.60107731 | $0.79101207 | $1.99M |
| 2022-07-18 | $0.3932925 | $0.65206004 | $0.3898254 | $0.64646505 | $1.25M |
| 2022-07-17 | $0.3526084 | $0.39899005 | $0.35073824 | $0.3932925 | $444,853.35 |
| 2022-07-16 | $0.34861479 | $0.36958224 | $0.31678922 | $0.35331427 | $432,089.44 |