Gogo Inc. (GOGO) NASDAQ
4.45
+0.005(+0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 4.41 | 4.44 | 4.44 | 4.48 | 4.34 | 1.95M |
| March 23, 2026 | 4.33 | 4.48 | 4.48 | 4.5 | 4.28 | 2.26M |
| March 20, 2026 | 4.43 | 4.26 | 4.26 | 4.43 | 4.21 | 5.3M |
| March 19, 2026 | 4.42 | 4.43 | 4.43 | 4.5 | 4.32 | 1.84M |
| March 18, 2026 | 4.29 | 4.46 | 4.46 | 4.47 | 4.22 | 2.38M |
| March 17, 2026 | 4.43 | 4.38 | 4.38 | 4.57 | 4.38 | 1.77M |
| March 16, 2026 | 4.67 | 4.41 | 4.41 | 4.67 | 4.33 | 2.69M |
| March 13, 2026 | 4.49 | 4.31 | 4.31 | 4.5 | 4.16 | 2.68M |
| March 12, 2026 | 4.46 | 4.49 | 4.49 | 4.65 | 4.42 | 4.67M |
| March 11, 2026 | 4.62 | 4.58 | 4.58 | 4.71 | 4.46 | 1.92M |
| March 10, 2026 | 4.93 | 4.63 | 4.63 | 4.93 | 4.44 | 1.91M |
| March 09, 2026 | 5.06 | 4.94 | 4.94 | 5.12 | 4.82 | 2.78M |
| March 06, 2026 | 5.3 | 5.23 | 5.23 | 5.39 | 5.2 | 2.38M |
| March 05, 2026 | 5.17 | 5.35 | 5.35 | 5.38 | 5.1 | 2.04M |
| March 04, 2026 | 4.87 | 5.24 | 5.24 | 5.42 | 4.86 | 2.83M |
| March 03, 2026 | 4.62 | 4.84 | 4.84 | 4.87 | 4.54 | 1.68M |
| March 02, 2026 | 4.09 | 4.75 | 4.75 | 4.76 | 4.08 | 3.32M |
| February 27, 2026 | 4.06 | 4.23 | 4.23 | 4.45 | 3.91 | 2.68M |
| February 26, 2026 | 4.48 | 4.35 | 4.35 | 4.61 | 4.31 | 1.99M |
| February 25, 2026 | 4.54 | 4.48 | 4.48 | 4.55 | 4.45 | 1.02M |
| February 24, 2026 | 4.29 | 4.5 | 4.5 | 4.54 | 4.29 | 939,860 |
| February 23, 2026 | 4.4 | 4.32 | 4.32 | 4.44 | 4.26 | 1.27M |
| February 20, 2026 | 4.39 | 4.39 | 0 | 4.5 | 4.34 | 1.08M |
| February 19, 2026 | 4.39 | 4.41 | 0 | 4.46 | 4.26 | 1.32M |
| February 18, 2026 | 4.16 | 4.48 | 0 | 4.62 | 4.12 | 3.35M |
| February 17, 2026 | 4.17 | 4.15 | 0 | 4.25 | 4.05 | 2.3M |
| February 13, 2026 | 4.02 | 4.17 | 0 | 4.22 | 4.02 | 1.83M |
| February 12, 2026 | 3.92 | 3.99 | 0 | 4.02 | 3.85 | 1.4M |
| February 11, 2026 | 4.15 | 3.92 | 0 | 4.15 | 3.85 | 1.83M |
| February 10, 2026 | 4.17 | 4.11 | 0 | 4.3 | 4.11 | 1.01M |
| February 09, 2026 | 4.15 | 4.19 | 0 | 4.27 | 4.04 | 1.29M |
| February 06, 2026 | 3.96 | 4.18 | 0 | 4.19 | 3.91 | 1.36M |
| February 05, 2026 | 4.16 | 3.92 | 0 | 4.26 | 3.9 | 1.84M |
| February 04, 2026 | 4.24 | 4.14 | 0 | 4.45 | 4.11 | 1.84M |
| February 03, 2026 | 4.44 | 4.24 | 0 | 4.5 | 4.08 | 2.46M |
| February 02, 2026 | 4.54 | 4.45 | 0 | 4.61 | 4.43 | 1.31M |
| January 30, 2026 | 4.49 | 4.59 | 0 | 4.68 | 4.49 | 1.44M |
| January 29, 2026 | 4.54 | 4.54 | 0 | 4.61 | 4.47 | 1.64M |
| January 28, 2026 | 4.68 | 4.54 | 0 | 4.7 | 4.5 | 1.88M |
| January 27, 2026 | 4.55 | 4.68 | 0 | 4.69 | 4.54 | 927,014 |
| January 26, 2026 | 4.88 | 4.56 | 0 | 4.88 | 4.52 | 1.87M |
| January 23, 2026 | 4.93 | 4.89 | 0 | 4.97 | 4.81 | 1.43M |
| January 22, 2026 | 4.87 | 4.94 | 0 | 5.02 | 4.85 | 1.38M |
| January 21, 2026 | 4.85 | 4.8 | 0 | 4.9 | 4.64 | 1.45M |
| January 20, 2026 | 4.7 | 4.84 | 0 | 4.87 | 4.6 | 2.63M |
| January 16, 2026 | 4.73 | 4.8 | 0 | 4.81 | 4.56 | 3.03M |
| January 15, 2026 | 4.84 | 4.78 | 0 | 4.86 | 4.73 | 1.51M |
| January 14, 2026 | 4.92 | 4.84 | 0 | 4.95 | 4.76 | 2.29M |
| January 13, 2026 | 5.22 | 4.94 | 0 | 5.3 | 4.94 | 2.25M |
| January 12, 2026 | 5.25 | 5.22 | 0 | 5.34 | 5.11 | 1.95M |
| January 09, 2026 | 5.11 | 5.24 | 0 | 5.26 | 5.01 | 1.89M |
| January 08, 2026 | 4.7 | 5.08 | 0 | 5.3 | 4.68 | 6.43M |
| January 07, 2026 | 4.93 | 4.7 | 0 | 4.96 | 4.58 | 3.45M |
| January 06, 2026 | 4.93 | 4.92 | 0 | 4.93 | 4.73 | 2.56M |
| January 05, 2026 | 4.8 | 4.95 | 0 | 5.15 | 4.8 | 3.01M |
| January 02, 2026 | 4.74 | 4.76 | 0 | 4.88 | 4.67 | 2.09M |
| December 31, 2025 | 4.8 | 4.66 | 0 | 4.8 | 4.6 | 1.95M |
| December 30, 2025 | 4.64 | 4.73 | 0 | 4.77 | 4.63 | 1.65M |
| December 29, 2025 | 4.58 | 4.68 | 0 | 4.79 | 4.55 | 2.57M |
| December 26, 2025 | 4.56 | 4.61 | 0 | 4.63 | 4.44 | 2.27M |
