Gogo Inc. (GOGO) NASDAQ

7.96

+0.08(+1.02%)

Updated at February 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 21, 202587.967.9687.671.13M
February 20, 202587.887.8887.561.26M
February 19, 20258.328.018.018.327.96832,369
February 18, 20258.458.338.338.718.331.11M
February 14, 20258.578.388.388.688.21961,535
February 13, 20257.768.528.528.557.731.7M
February 12, 20257.647.657.657.717.47944,266
February 11, 20257.77.787.787.877.42925,746
February 10, 20258.357.767.768.47.721.04M
February 07, 20258.368.288.288.498.13742,300
February 06, 20258.368.328.328.48.21.06M
February 05, 20258.258.258.258.318.09613,938
February 04, 20258.178.188.188.378.04845,608
February 03, 20258.158.148.148.348720,606
January 31, 20258.48.448.448.748.271.24M
January 30, 20258.398.358.358.58.23544,200
January 29, 20258.578.278.278.617.95934,900
January 28, 20258.838.528.529.018.51787,611
January 27, 20258.988.88.89.218.581.07M
January 24, 20258.558.968.969.168.542.15M
January 23, 20258.328.548.548.618.1734,901
January 22, 20258.588.418.418.658.36814,326
January 21, 20257.948.628.628.657.931.41M
January 17, 20257.867.857.857.867.69750,200
January 16, 20257.557.727.727.797.52573,200
January 15, 20257.457.67.67.997.361.36M
January 14, 20257.217.267.267.347.121.14M
January 13, 20257.247.127.127.246.851.15M
January 10, 20257.477.227.227.497.2809,049
January 08, 20257.317.597.597.647.221.02M
January 07, 20257.537.47.47.667.231.17M
January 06, 20258.157.567.568.157.531.21M
January 03, 20258.298.248.248.488.23746,514
January 02, 20258.188.38.38.398.18818,000
December 31, 20247.578.098.098.17.531.32M
December 30, 20247.647.597.597.647.43914,209
December 27, 20247.757.697.697.797.54733,400
December 26, 20247.457.777.777.837.38586,400
December 24, 20247.377.487.487.57.27262,800
December 23, 20247.567.367.367.677.27929,000
December 20, 20247.677.547.547.897.432.99M
December 19, 202487.767.768.067.711.35M
December 18, 20248.017.927.928.157.811.72M
December 17, 20247.978.018.018.087.891.45M
December 16, 20247.847.967.968.037.63866,205
December 13, 20247.87.97.97.987.73962,226
December 12, 20247.897.787.788.037.72955,608
December 11, 20247.847.857.857.97.61811,794
December 10, 20247.897.787.787.927.56700,200
December 09, 20247.827.877.877.947.791.01M
December 06, 20247.467.747.747.927.451.35M
December 05, 20247.627.387.387.757.351.19M
December 04, 20247.447.567.567.627.31.55M
December 03, 20247.977.417.418.077.312.53M
December 02, 20248.078.18.18.197.861.36M
November 29, 20248.28.038.038.28984,417
November 27, 20248.248.148.148.348.08887,648
November 26, 20248.418.178.178.418.14573,400
November 25, 20248.288.418.418.488.181.09M
November 22, 20248.128.128.128.217.91.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved