Gogo Inc. GOGO
NASDAQ · United States · Communications
$2.14-0.01 (-0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.14 | -0.23% | $2.13 | $2.16 | $2.07 | 806.56K |
| 2026-09-30 | $2.15 | -3.59% | $2.25 | $2.25 | $2.13 | 1.37M |
| 2026-09-29 | $2.23 | +0.45% | $2.22 | $2.27 | $2.20 | 936.80K |
| 2026-09-28 | $2.22 | -3.48% | $2.28 | $2.28 | $2.20 | 893.10K |
| 2026-09-25 | $2.30 | +0.88% | $2.30 | $2.34 | $2.25 | 1.44M |
| 2026-09-24 | $2.28 | -0.87% | $2.27 | $2.31 | $2.22 | 2.26M |
| 2026-09-23 | $2.30 | -6.88% | $2.47 | $2.48 | $2.30 | 1.07M |
| 2026-09-22 | $2.47 | -1.59% | $2.55 | $2.55 | $2.47 | 1.02M |
| 2026-09-21 | $2.51 | +3.29% | $2.47 | $2.55 | $2.47 | 1.14M |
| 2026-09-18 | $2.43 | -3.57% | $2.48 | $2.49 | $2.39 | 4.21M |
| 2026-09-17 | $2.52 | -1.18% | $2.60 | $2.60 | $2.49 | 1.28M |
| 2026-09-16 | $2.55 | -0.78% | $2.57 | $2.59 | $2.51 | 1.11M |
| 2026-09-15 | $2.57 | -3.75% | $2.63 | $2.63 | $2.50 | 1.14M |
| 2026-09-14 | $2.67 | +1.91% | $2.63 | $2.72 | $2.59 | 1.27M |
| 2026-09-11 | $2.62 | +1.16% | $2.63 | $2.67 | $2.59 | 1.17M |
| 2026-09-10 | $2.59 | -0.38% | $2.56 | $2.72 | $2.55 | 1.57M |
| 2026-09-09 | $2.60 | -5.45% | $2.71 | $2.76 | $2.59 | 1.54M |
| 2026-09-08 | $2.75 | -3.17% | $2.84 | $2.87 | $2.70 | 1.90M |
| 2026-09-04 | $2.84 | +7.17% | $2.64 | $2.88 | $2.62 | 2.26M |
| 2026-09-03 | $2.65 | +4.74% | $2.57 | $2.70 | $2.55 | 2.06M |
| 2026-09-02 | $2.53 | -0.78% | $2.51 | $2.62 | $2.51 | 2.31M |
| 2026-09-01 | $2.55 | +1.19% | $2.54 | $2.58 | $2.45 | 3.18M |
| 2026-08-31 | $2.52 | -7.35% | $2.70 | $2.72 | $2.50 | 3.00M |
| 2026-08-28 | $2.72 | -0.37% | $2.77 | $2.88 | $2.71 | 2.69M |
| 2026-08-27 | $2.73 | -4.21% | $2.84 | $2.89 | $2.63 | 2.27M |
| 2026-08-26 | $2.85 | +4.78% | $2.71 | $2.86 | $2.68 | 2.09M |
| 2026-08-25 | $2.72 | +6.25% | $2.58 | $2.76 | $2.57 | 2.04M |
| 2026-08-24 | $2.56 | -4.48% | $2.70 | $2.70 | $2.53 | 1.64M |
| 2026-08-21 | $2.68 | +1.90% | $2.66 | $2.82 | $2.63 | 2.15M |
| 2026-08-20 | $2.63 | -1.13% | $2.64 | $2.66 | $2.53 | 2.70M |
| 2026-08-19 | $2.66 | +1.53% | $2.62 | $2.74 | $2.59 | 2.47M |
| 2026-08-18 | $2.62 | -2.96% | $2.66 | $2.70 | $2.61 | 1.24M |
| 2026-08-17 | $2.70 | -4.59% | $2.80 | $2.82 | $2.64 | 1.48M |
| 2026-08-14 | $2.83 | +1.80% | $2.78 | $2.86 | $2.76 | 1.23M |
| 2026-08-13 | $2.78 | -1.77% | $2.83 | $2.86 | $2.74 | 2.07M |
| 2026-08-12 | $2.83 | -2.08% | $2.95 | $2.95 | $2.77 | 1.97M |
| 2026-08-11 | $2.89 | -9.40% | $3.20 | $3.21 | $2.86 | 2.05M |
| 2026-08-10 | $3.19 | -12.24% | $3.59 | $3.63 | $3.13 | 2.32M |
| 2026-08-07 | $3.63 | -0.14% | $3.65 | $3.70 | $3.46 | 2.39M |
| 2026-08-06 | $3.64 | -18.39% | $3.38 | $3.89 | $3.37 | 3.57M |
| 2026-08-05 | $4.46 | -4.29% | $4.62 | $4.64 | $4.43 | 1.64M |
| 2026-08-04 | $4.66 | +4.02% | $4.55 | $4.72 | $4.50 | 1.22M |
| 2026-08-03 | $4.48 | +7.18% | $4.24 | $4.57 | $4.23 | 1.74M |
| 2026-07-31 | $4.18 | +1.09% | $4.11 | $4.20 | $3.92 | 1.91M |
| 2026-07-30 | $4.14 | +6.57% | $3.84 | $4.14 | $3.84 | 985.60K |
| 2026-07-29 | $3.88 | -4.67% | $4.07 | $4.07 | $3.77 | 1.70M |
| 2026-07-28 | $4.07 | +2.01% | $3.99 | $4.09 | $3.94 | 1.53M |
| 2026-07-27 | $3.99 | +4.72% | $3.86 | $4.09 | $3.84 | 2.05M |
| 2026-07-24 | $3.81 | +1.06% | $3.79 | $3.93 | $3.78 | 1.20M |
| 2026-07-23 | $3.77 | +1.62% | $3.68 | $3.84 | $3.63 | 1.57M |
| 2026-07-22 | $3.71 | +3.06% | $3.60 | $3.77 | $3.58 | 1.23M |
| 2026-07-21 | $3.60 | +2.56% | $3.46 | $3.67 | $3.46 | 1.16M |
| 2026-07-20 | $3.51 | -1.96% | $3.53 | $3.60 | $3.50 | 790.10K |
| 2026-07-17 | $3.58 | +0.85% | $3.53 | $3.68 | $3.50 | 771.40K |
| 2026-07-16 | $3.55 | 0.00% | $3.53 | $3.57 | $3.41 | 1.52M |
| 2026-07-15 | $3.55 | +2.60% | $3.43 | $3.63 | $3.43 | 955.80K |
| 2026-07-14 | $3.46 | -2.26% | $3.56 | $3.68 | $3.46 | 973.60K |
| 2026-07-13 | $3.54 | -2.48% | $3.60 | $3.69 | $3.43 | 1.87M |
| 2026-07-10 | $3.63 | +0.55% | $3.65 | $3.67 | $3.51 | 1.14M |
| 2026-07-09 | $3.61 | +1.69% | $3.51 | $3.63 | $3.48 | 1.61M |
| 2026-07-08 | $3.55 | 0.00% | $3.49 | $3.60 | $3.45 | 1.72M |
| 2026-07-07 | $3.55 | -7.31% | $3.88 | $3.98 | $3.54 | 1.67M |
| 2026-07-06 | $3.83 | +7.28% | $3.63 | $3.88 | $3.61 | 1.60M |
| 2026-07-02 | $3.57 | +2.88% | $3.53 | $3.71 | $3.44 | 1.94M |
| 2026-07-01 | $3.47 | +11.94% | $3.10 | $3.57 | $3.10 | 2.39M |
| 2026-06-30 | $3.10 | +0.32% | $3.06 | $3.14 | $3.02 | 1.87M |
| 2026-06-29 | $3.09 | -2.83% | $3.18 | $3.27 | $3.08 | 2.12M |
| 2026-06-26 | $3.18 | +1.27% | $3.09 | $3.22 | $3.09 | 3.36M |
| 2026-06-25 | $3.14 | -3.98% | $3.24 | $3.28 | $3.13 | 1.80M |
| 2026-06-24 | $3.27 | -2.10% | $3.34 | $3.40 | $3.24 | 2.08M |
| 2026-06-23 | $3.34 | +0.91% | $3.30 | $3.38 | $3.27 | 1.63M |
| 2026-06-22 | $3.31 | -2.93% | $3.44 | $3.48 | $3.22 | 2.40M |
| 2026-06-18 | $3.41 | -2.57% | $3.54 | $3.55 | $3.26 | 14.46M |
| 2026-06-17 | $3.50 | -2.51% | $3.54 | $3.75 | $3.50 | 1.87M |
| 2026-06-16 | $3.59 | -0.83% | $3.63 | $3.70 | $3.52 | 1.98M |
| 2026-06-15 | $3.62 | -1.09% | $3.70 | $3.82 | $3.56 | 1.85M |
| 2026-06-12 | $3.66 | +0.55% | $3.66 | $3.73 | $3.49 | 2.29M |
| 2026-06-11 | $3.64 | +7.06% | $3.41 | $3.68 | $3.40 | 1.88M |
| 2026-06-10 | $3.40 | +0.74% | $3.34 | $3.44 | $3.29 | 1.97M |
| 2026-06-09 | $3.38 | -2.32% | $3.48 | $3.56 | $3.33 | 1.82M |
| 2026-06-08 | $3.45 | -8.84% | $3.78 | $3.78 | $3.30 | 3.28M |
| 2026-06-05 | $3.79 | -8.01% | $4.09 | $4.14 | $3.77 | 2.05M |
| 2026-06-04 | $4.12 | +4.83% | $4.02 | $4.23 | $4.02 | 1.09M |
| 2026-06-03 | $3.93 | -10.07% | $4.32 | $4.34 | $3.91 | 1.70M |
| 2026-06-02 | $4.37 | +0.46% | $4.28 | $4.43 | $4.26 | 1.31M |
| 2026-06-01 | $4.35 | -4.81% | $4.50 | $4.64 | $4.31 | 1.91M |
| 2026-05-29 | $4.57 | -4.39% | $4.71 | $4.74 | $4.32 | 2.45M |
| 2026-05-28 | $4.78 | +1.70% | $4.69 | $4.84 | $4.64 | 1.44M |
| 2026-05-27 | $4.70 | +5.86% | $4.45 | $4.75 | $4.45 | 1.46M |
| 2026-05-26 | $4.44 | +2.54% | $4.37 | $4.82 | $4.36 | 1.93M |