Home

Gogo Inc. - Common Stock (GOGO)

7.1049
-0.3351 (-4.50%)
NASDAQ · Last Trade: Apr 7th, 4:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20258.008.057.157.152,577,9407.15
4/03/20258.268.508.138.271,559,1538.27
4/02/20258.258.608.258.591,647,4878.59
4/01/20258.628.738.218.422,296,5098.42
3/31/20258.458.768.398.621,337,3128.62
3/28/20258.848.908.398.611,477,4928.61
3/27/20258.658.968.558.711,477,0788.71
3/26/20258.748.968.518.701,783,5548.70
3/25/20258.228.708.198.622,222,0208.62
3/24/20257.488.367.458.203,252,7318.20
3/21/20257.607.647.147.422,390,5667.42
3/20/20257.708.277.687.722,632,7427.72
3/19/20257.057.746.917.704,758,6767.70
3/18/20256.436.956.206.932,267,4896.93
3/17/20256.856.946.446.472,583,8916.47
3/14/20257.587.736.276.864,955,7786.86
3/13/20257.027.146.786.871,317,8546.87
3/12/20257.417.416.836.951,695,8976.95
3/11/20256.677.596.677.342,732,8957.34
3/10/20256.806.936.656.701,164,2516.70
3/07/20256.807.066.716.881,071,7746.88
3/06/20256.957.066.726.841,296,8996.84
3/05/20256.957.076.637.051,177,9757.05
3/04/20257.007.126.636.951,617,1456.95
3/03/20257.397.656.997.03895,2587.03
2/28/20257.287.407.087.331,001,0287.33
2/27/20257.407.407.007.281,398,8177.28
2/26/20257.557.617.417.491,023,2957.49
2/25/20258.068.167.457.501,467,9497.50
2/24/20258.008.277.708.071,154,3878.07
2/21/20258.008.007.677.961,129,7507.96
2/20/20258.008.007.567.881,237,3867.88
2/19/20258.328.327.968.01832,3698.01
2/18/20258.458.718.338.331,109,9108.33
2/14/20258.578.688.218.38961,5358.38
2/13/20257.768.557.738.521,699,5698.52
2/12/20257.647.717.477.65944,1667.65
2/11/20257.707.877.427.78925,7467.78
2/10/20258.358.407.727.761,012,6877.76
2/07/20258.368.498.138.28742,2658.28
2/06/20258.368.408.208.321,057,2268.32
2/05/20258.258.308.098.25613,9378.25
2/04/20258.178.378.048.18825,5078.18
2/03/20258.158.348.008.14720,6068.14
1/31/20258.408.748.278.441,241,6898.44
1/30/20258.398.508.238.35544,1588.35
1/29/20258.578.617.958.27934,8558.27
1/28/20258.839.018.518.52787,6118.52
1/27/20258.989.218.588.801,070,6928.80
1/24/20258.559.168.548.962,148,8818.96
1/23/20258.328.618.108.54734,9018.54
1/22/20258.588.658.368.41814,3268.41
1/21/20257.948.657.938.621,409,6968.62
1/17/20257.867.867.697.85750,1507.85
1/16/20257.557.797.517.72573,1857.72
1/15/20257.457.997.367.601,355,1917.60
1/14/20257.217.347.127.261,140,7467.26
1/13/20257.247.246.857.121,152,6157.12
1/10/20257.477.497.207.22809,0497.22
1/08/20257.317.647.227.591,023,5667.59
1/07/20257.537.667.237.401,166,8207.40