Gol Linhas Aéreas Inteligentes S.A.
GOLNYSEIndustrials
$2.72
+$0.09(+3.23%)
Market Cap$4.3B
P/E Ratio—
52W High$5.59
52W Low$1.86
Gol Linhas Aéreas Inteligentes S.A.（GOL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gol · 日线历史（复权）· FMP · 截至 2024年2月20日
5-Year High5Y
$5.72
Jun 9, 2021
-52.5% from here
5-Year Low5Y
$0.7401
Jan 29, 2024
+266.8% from low
IPO Priceadj.
$9.11
Jun 24, 2004
-70.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$5.41
Jun 8, 2021
-49.8% in 5Y
10 Years Ago
$0.7500
Jun 8, 2016
+262.0% in 10Y
Historical Price Data · GOL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 20, 2024 | $1.00 | $1.20 | $1.00 | $1.20 | $1.20 | 159K | +20.00% |
| Feb 16, 2024 | $1.00 | $1.16 | $1.00 | $1.09 | $1.09 | 194K | +9.00% |
| Feb 15, 2024 | $1.06 | $1.16 | $1.06 | $1.16 | $1.16 | 228K | +9.43% |
| Feb 14, 2024 | $1.08 | $1.30 | $0.98 | $1.14 | $1.14 | 1.7M | +5.56% |
| Feb 13, 2024 | $1.08 | $1.38 | $1.08 | $1.29 | $1.29 | 223K | +19.44% |
| Feb 12, 2024 | $1.06 | $1.38 | $1.05 | $1.16 | $1.16 | 186K | +9.43% |
| Feb 9, 2024 | $1.08 | $1.20 | $1.03 | $1.08 | $1.08 | 284K | +0.00% |
| Feb 8, 2024 | $1.09 | $1.24 | $1.03 | $1.06 | $1.06 | 292K | -2.75% |
| Feb 7, 2024 | $1.39 | $1.39 | $1.04 | $1.15 | $1.15 | 1.2M | -17.27% |
| Feb 6, 2024 | $1.04 | $1.45 | $1.00 | $1.28 | $1.28 | 1.4M | +23.08% |
| Feb 5, 2024 | $1.00 | $1.70 | $1.00 | $1.09 | $1.09 | 1.3M | +9.00% |
| Feb 2, 2024 | $1.02 | $1.22 | $0.95 | $1.08 | $1.08 | 543K | +5.88% |
| Feb 1, 2024 | $1.10 | $1.14 | $1.03 | $1.11 | $1.11 | 1.1M | +0.91% |
| Jan 31, 2024 | $0.93 | $1.19 | $0.93 | $1.14 | $1.14 | 708K | +22.99% |
| Jan 30, 2024 | $1.09 | $1.20 | $0.85 | $1.15 | $1.15 | 2.7M | +5.50% |
| Jan 29, 2024 | $1.24 | $2.49 | $0.74 | $1.50 | $1.50 | 3.4M | +20.97% |
| Jan 26, 2024 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0K | +0.00% |
| Jan 25, 2024 | $1.33 | $1.39 | $1.33 | $1.36 | $1.36 | 2.5M | +2.26% |
| Jan 24, 2024 | $1.42 | $1.42 | $1.32 | $1.32 | $1.32 | 3.0M | -7.04% |
| Jan 23, 2024 | $1.39 | $1.39 | $1.36 | $1.37 | $1.37 | 1.2M | -1.44% |
Showing 1–20 of 679 records
Annual Stock Price Performance · GOL
Jan 1 → Dec 31 · 4 years2024-31.4%$1.75 → $1.20
-31.4%
2023+34.1%$1.35 → $1.81
+34.1%
2022-55.3%$3.00 → $1.34
-55.3%
2021-46.7%$5.69 → $3.03
-46.7%
Best Year2023 · +34.1%
Worst Year2022 · -55.3%
Positive Years1 / 4
Avg Annual Return-24.9%
4Y Total Return-78.9%
4Y CAGR~-32.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in GOL?
If you invested $1,000 in GOL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,620
Total Return+262.0%
CAGR~+13.7% / yr
Profit+$2,620
Based on Jun 8, 2016 · $0.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gol Linhas Aéreas Inteligentes S.A.（GOL）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GOL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GOL 历史股价FMP 日线复权 OHLCV