Home

Gogo Inc. - Common Stock (GOGO)

9.7700
+0.1200 (1.24%)
NASDAQ · Last Trade: Oct 24th, 11:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gogo Inc. - Common Stock (GOGO)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.349.689.259.651,064,9979.65
10/22/20259.259.479.089.33926,8929.33
10/21/20259.079.379.039.331,333,9579.33
10/20/20259.029.168.869.121,174,0219.12
10/17/20258.999.178.748.881,152,2668.88
10/16/20259.559.689.049.081,500,6069.08
10/15/20259.679.799.389.481,139,0759.48
10/14/20258.829.838.779.581,629,8219.58
10/13/20259.079.158.728.901,417,6248.90
10/10/20259.079.298.698.891,191,0718.89
10/09/20259.179.459.029.041,644,8319.04
10/08/20258.849.198.809.181,323,3729.18
10/07/20258.888.958.638.741,812,9208.74
10/06/20258.738.888.568.861,460,5728.86
10/03/20258.648.758.538.731,362,2288.73
10/02/20258.288.808.288.612,076,0058.61
10/01/20258.558.588.308.361,799,2138.36
9/30/20258.558.618.428.591,904,4508.59
9/29/20259.109.198.478.502,565,5838.50
9/26/20258.629.408.619.122,264,5079.12
9/25/20258.419.098.418.702,393,4748.70
9/24/20258.838.858.428.523,303,1478.52
9/23/20259.039.298.918.951,873,2098.95
9/22/20258.919.068.769.012,213,7199.01
9/19/20259.019.128.798.887,219,2278.88
9/18/20259.009.118.749.012,379,9849.01
9/17/20259.269.298.808.992,567,8938.99
9/16/20259.529.579.249.372,037,5959.37
9/15/20259.9410.109.459.571,640,1019.57
9/12/202510.3110.389.569.811,729,8819.81
9/11/202510.1410.6210.1410.361,929,67710.36
9/10/202510.3710.6010.1510.171,489,68810.17
9/09/202510.7910.8410.3010.411,702,56710.41
9/08/202510.7511.1110.7110.761,419,59110.76
9/05/202510.7910.8410.5310.721,061,92310.72
9/04/202510.7510.8310.5810.73981,06810.73
9/03/202510.9311.0410.6810.731,184,05310.73
9/02/202510.6511.0610.6111.021,643,57011.02
8/29/202510.9511.1910.9010.981,387,50610.98
8/28/202511.2711.2910.9210.971,395,92710.97
8/27/202511.2311.4111.1011.251,383,94411.25
8/26/202511.1711.4411.0911.231,828,28111.23
8/25/202511.5211.5611.1111.121,353,43111.12
8/22/202511.1511.8211.1411.562,252,52911.56
8/21/202512.1312.1811.1011.155,571,39811.15
8/20/202512.0612.3511.9812.29721,48012.29
8/19/202511.9812.5011.9012.061,420,49112.06
8/18/202512.0912.3912.0012.021,372,19712.02
8/15/202512.0912.3611.9912.131,280,54612.13
8/14/202512.1512.5512.0512.091,431,02912.09
8/13/202512.8413.1312.4612.621,836,04012.62
8/12/202512.7013.1212.5812.842,099,24312.84
8/11/202512.2412.4911.9012.221,822,35412.22
8/08/202512.0212.3011.8212.193,254,69312.19
8/07/202514.5815.1111.9412.055,005,20712.05
8/06/202515.6315.6615.1615.302,614,89115.30
8/05/202516.1116.1815.5015.631,348,99015.63
8/04/202515.3915.9615.3115.961,045,93115.96
8/01/202515.3015.3714.7915.141,439,91515.14
7/31/202516.3616.6315.8315.861,148,72915.86
7/30/202516.2616.8216.1216.431,275,24116.43
7/29/202516.3416.4516.1216.261,372,89916.26
7/28/202515.7716.3415.6416.331,522,49816.33
7/25/202515.8215.8815.5415.78944,87815.78
7/24/202516.4316.4815.7315.761,165,67715.76