UK markets closed

Gogo Inc. (0IYQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.56+0.41 (+5.03%)
At close: 04:00PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20248.318.568.318.568.5654
22 Apr 20248.158.158.158.158.15140
19 Apr 2024------
18 Apr 20248.358.358.358.358.35213
17 Apr 20248.208.478.208.418.41135
16 Apr 20247.728.047.668.048.04262
15 Apr 20248.368.368.208.208.203,363
12 Apr 20248.658.658.398.398.39268
11 Apr 2024------
10 Apr 20248.478.478.478.478.47100
09 Apr 20248.478.898.478.678.67575
08 Apr 20248.478.478.428.428.4219
05 Apr 20248.298.408.298.408.40109
04 Apr 20248.848.848.648.648.64286
03 Apr 20248.568.608.568.608.60107
02 Apr 20248.368.368.278.278.2755
28 Mar 20248.848.848.728.728.721,360
27 Mar 20248.558.568.558.568.562,569
26 Mar 20248.408.408.408.408.403,080
25 Mar 20248.508.518.418.458.45148
22 Mar 20248.578.578.498.498.49106
21 Mar 20248.718.718.498.498.49308
20 Mar 20248.058.408.008.408.40523
19 Mar 20248.328.468.108.108.102,978
18 Mar 20248.698.698.548.548.5462
15 Mar 20249.089.088.698.778.77532
14 Mar 20249.309.309.009.029.024,334
13 Mar 20248.969.478.969.349.34903
12 Mar 20248.978.978.838.958.9577
11 Mar 20248.949.088.938.988.98245
08 Mar 20249.059.059.059.059.0517
07 Mar 20248.989.118.919.069.06114
06 Mar 20248.698.758.518.758.752,121
05 Mar 20248.889.018.669.019.014,905
04 Mar 20248.398.398.398.398.3910
01 Mar 20248.288.518.288.488.48612
29 Feb 20248.278.277.768.168.163,595
28 Feb 20248.358.458.218.458.45904
27 Feb 20248.508.608.508.558.55177
26 Feb 20248.478.608.468.608.6064
23 Feb 2024------
22 Feb 2024------
21 Feb 20249.319.319.319.319.3111
20 Feb 20249.659.659.649.649.64600
19 Feb 2024------
16 Feb 20249.759.859.759.859.85111
15 Feb 202410.0810.099.789.789.78251
14 Feb 20249.889.919.819.919.9175
13 Feb 20249.879.879.879.879.8726
12 Feb 20249.9410.299.9410.2810.2891
09 Feb 202410.0010.059.8610.0510.0516
08 Feb 20249.989.989.839.919.91463
07 Feb 202410.1511.1810.0810.0810.0822,293
06 Feb 20249.169.199.169.199.195
05 Feb 20248.828.828.828.828.82531
02 Feb 20248.908.988.908.988.98201
01 Feb 20248.918.958.858.958.95113
31 Jan 20249.079.098.988.988.98513
30 Jan 20248.898.898.878.888.88125
29 Jan 20248.848.908.848.908.90274
26 Jan 20249.109.109.109.109.102
25 Jan 20249.089.088.988.988.9820
24 Jan 2024------
23 Jan 2024------
22 Jan 20248.828.898.828.898.891,561
19 Jan 2024------
18 Jan 20248.888.888.888.888.8820
17 Jan 20248.818.888.768.848.844,324
16 Jan 20248.858.858.688.688.68176
15 Jan 2024------
12 Jan 20249.039.038.758.828.8256
11 Jan 20248.878.948.878.948.9438
10 Jan 20248.918.918.908.918.91312
09 Jan 20248.848.848.848.848.8436
08 Jan 20249.459.459.269.269.26114
05 Jan 20249.559.579.449.449.443,247
04 Jan 20249.549.549.549.549.54630
03 Jan 20249.849.849.619.619.6174
02 Jan 202410.0910.419.829.829.82325
29 Dec 202310.0010.0210.0010.0210.0226
28 Dec 202310.1510.1510.0010.1510.15210
27 Dec 20239.739.779.739.749.74247
22 Dec 20239.8910.029.899.979.9732
21 Dec 20239.889.889.889.889.883
20 Dec 20239.8510.029.8510.0010.00111
19 Dec 20239.9610.039.949.979.9738
18 Dec 202310.0210.029.989.989.987
15 Dec 2023------
14 Dec 202310.3210.3210.3210.3210.32233
13 Dec 2023------
12 Dec 202310.2110.219.759.859.857,693
11 Dec 202310.2610.2610.2610.2610.2644
08 Dec 202310.2810.3810.2010.2310.2369
07 Dec 202310.4110.4110.3010.3010.3054
06 Dec 2023------
05 Dec 202310.4010.4810.4010.4810.4827
04 Dec 202310.4010.5510.3910.5510.5548
01 Dec 202310.2110.3410.2110.3410.3432
30 Nov 202310.0210.0710.0210.0610.0647
29 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...