Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,997.20 +935.85 (+1.44%) CMC Crypto 200
1,373.47 -9.20 (-0.67%)
Gol Intelligent Airlines Inc (GOQN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 18 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 17 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 14 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 13 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 12 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 11 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 10 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 07 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 06 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 05 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 04 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 03 Jun 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 31 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 30 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 29 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 28 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 27 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 24 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 23 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 22 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 21 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 20 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 17 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 16 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 15 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 14 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 13 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 10 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 09 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 08 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 07 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 06 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 03 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 02 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 30 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 29 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 26 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 25 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 24 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 23 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 22 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 19 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 18 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 17 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 16 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 15 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 12 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 11 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 10 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 09 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 08 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 05 Apr 2024 | 0.4640 | 0.4660 | 0.4200 | 0.4200 | 0.4200 | - |
| 04 Apr 2024 | 0.4640 | 0.4640 | 0.4620 | 0.4620 | 0.4620 | 75 |
| 03 Apr 2024 | 0.4660 | 0.4680 | 0.4660 | 0.4660 | 0.4660 | - |
| 02 Apr 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 60 |
| 28 Mar 2024 | 0.4420 | 0.4660 | 0.4420 | 0.4660 | 0.4660 | - |
| 27 Mar 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 26 Mar 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 25 Mar 2024 | 0.5150 | 0.5150 | 0.4420 | 0.4420 | 0.4420 | - |
| 22 Mar 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 21 Mar 2024 | 0.4440 | 0.4760 | 0.4400 | 0.4400 | 0.4400 | - |
| 20 Mar 2024 | 0.4400 | 0.4420 | 0.4400 | 0.4420 | 0.4420 | 200 |
| 19 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 18 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 600 |
| 15 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,900 |
| 14 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 13 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 11 Mar 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 08 Mar 2024 | 0.8950 | 1.3500 | 0.8950 | 1.3500 | 1.3500 | 842 |
| 07 Mar 2024 | 0.8350 | 1.3700 | 0.8350 | 0.8600 | 0.8600 | 829 |
| 06 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 05 Mar 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 1,000 |
| 04 Mar 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 720 |
| 01 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 29 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 28 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 27 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 26 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 23 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 22 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 21 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 20 Feb 2024 | 0.8500 | 1.3100 | 0.8500 | 1.3100 | 1.3100 | 610 |
| 19 Feb 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | - |
| 16 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 15 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 14 Feb 2024 | 0.8950 | 0.8950 | 0.8050 | 0.8050 | 0.8050 | - |
| 13 Feb 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.8550 | 3,750 |
| 12 Feb 2024 | 0.7950 | 1.2700 | 0.7950 | 1.2600 | 1.2600 | 75 |
| 09 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,020 |
| 08 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 07 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.7350 | 0.7650 | 0.7250 | 0.7300 | 0.7300 | - |
| 29 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.