UK markets close in 6 hours 53 minutes

Gogo Inc. (GOGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.79+0.06 (+0.69%)
At close: 04:00PM EDT
8.82 +0.03 (+0.34%)
After hours: 07:50PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20248.568.848.508.798.79647,000
24 Apr 20248.508.738.508.738.73660,100
23 Apr 20248.278.718.278.598.59587,100
22 Apr 20248.378.438.108.328.32607,000
19 Apr 20248.358.528.318.358.35697,300
18 Apr 20248.318.518.298.378.37582,100
17 Apr 20248.188.488.178.248.24578,800
16 Apr 20248.018.147.538.128.121,317,400
15 Apr 20248.458.458.078.128.12772,000
12 Apr 20248.768.838.248.318.31611,800
11 Apr 20248.638.868.578.828.82566,700
10 Apr 20248.498.618.438.598.59623,500
09 Apr 20248.469.148.438.758.75775,800
08 Apr 20248.328.528.318.368.36446,500
05 Apr 20248.318.478.298.308.30813,800
04 Apr 20248.798.868.368.368.361,079,400
03 Apr 20248.288.738.258.678.67995,300
02 Apr 20248.338.468.218.368.36957,700
01 Apr 20248.608.758.258.408.401,040,400
28 Mar 20248.738.988.708.788.78981,700
27 Mar 20248.388.728.388.678.67863,700
26 Mar 20248.438.508.308.338.33688,500
25 Mar 20248.508.598.408.458.45994,600
22 Mar 20248.538.698.478.508.50760,400
21 Mar 20248.618.768.438.498.49908,500
20 Mar 20248.068.637.998.558.551,757,500
19 Mar 20248.318.468.008.098.091,183,800
18 Mar 20248.768.808.288.288.28775,300
15 Mar 20248.999.168.668.798.791,258,600
14 Mar 20249.369.368.989.039.03720,500
13 Mar 20248.819.488.819.339.332,697,000
12 Mar 20248.908.978.728.848.84797,700
11 Mar 20248.899.148.828.928.92742,900
08 Mar 20248.909.128.808.888.88836,300
07 Mar 20248.929.158.828.868.86899,100
06 Mar 20248.668.938.508.908.901,107,300
05 Mar 20248.969.038.608.678.671,305,900
04 Mar 20248.398.478.318.418.41744,000
01 Mar 20248.158.538.028.418.411,141,800
29 Feb 20248.258.357.768.168.161,638,700
28 Feb 20248.408.828.028.308.302,206,700
27 Feb 20248.508.768.508.758.751,259,800
26 Feb 20248.508.618.418.478.47832,200
23 Feb 20248.638.808.448.508.501,540,600
22 Feb 20249.209.278.618.648.641,322,400
21 Feb 20249.309.409.189.229.22525,000
20 Feb 20249.689.689.269.319.31675,000
16 Feb 20249.909.909.739.749.74822,400
15 Feb 202410.0810.199.779.979.97623,000
14 Feb 20249.9210.109.809.989.98867,000
13 Feb 20249.919.969.749.839.83811,700
12 Feb 202410.0310.3110.0310.1510.15943,700
09 Feb 20249.9710.159.8510.0110.01815,900
08 Feb 20249.8910.029.789.929.92652,300
07 Feb 202410.1511.179.869.939.932,265,700
06 Feb 20248.909.278.909.259.25541,800
05 Feb 20248.889.008.788.958.95513,200
02 Feb 20248.909.068.738.978.97490,000
01 Feb 20248.939.088.838.998.99622,300
31 Jan 20248.969.118.858.858.85693,600
30 Jan 20248.989.038.838.978.97434,700
29 Jan 20248.989.068.779.059.05550,200
26 Jan 20249.179.249.009.029.02468,400
25 Jan 20249.039.128.909.129.12441,600
24 Jan 20249.359.368.958.978.97548,700
23 Jan 20249.089.248.969.239.231,179,200
22 Jan 20248.858.958.818.948.94836,000
19 Jan 20248.888.888.638.798.79945,500
18 Jan 20248.878.908.758.868.86791,500
17 Jan 20248.788.908.738.868.86823,800
16 Jan 20248.758.858.608.848.841,315,300
12 Jan 20248.969.068.738.798.79948,600
11 Jan 20249.019.028.838.858.851,183,300
10 Jan 20248.909.068.899.069.06665,300
09 Jan 20249.109.118.808.928.92981,100
08 Jan 20249.359.459.169.179.171,669,000
05 Jan 20249.609.639.339.359.35622,500
04 Jan 20249.539.729.509.679.67582,300
03 Jan 20249.759.819.449.509.501,077,700
02 Jan 202410.0410.419.749.779.771,262,700
29 Dec 202310.0210.159.9710.1310.13911,200
28 Dec 20239.7110.189.7110.0410.04916,800
27 Dec 20239.779.819.699.719.71715,900
26 Dec 20239.749.789.499.759.751,360,000
22 Dec 20239.9610.059.729.739.73894,500
21 Dec 20239.909.989.819.879.87724,700
20 Dec 20239.9810.209.729.739.731,626,200
19 Dec 20239.9710.079.899.959.95606,900
18 Dec 202310.0410.109.849.849.841,063,000
15 Dec 202310.3510.429.9810.0010.001,736,000
14 Dec 202310.4010.5310.1010.2910.29558,300
13 Dec 20239.8510.189.7510.1810.18499,300
12 Dec 202310.2110.219.749.919.91618,300
11 Dec 202310.2110.3410.1710.2110.21432,200
08 Dec 202310.2210.4310.1810.3310.33480,600
07 Dec 202310.4310.4710.0410.2210.22837,800
06 Dec 202310.5010.6510.4010.4310.43735,300
05 Dec 202310.5710.5710.3510.4210.42803,600
04 Dec 202310.4010.6110.2710.5810.58748,200
01 Dec 202310.0410.409.9710.3910.39839,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...