Advertisement
U.S. markets closed

Gogo Inc. (GOGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.78+0.11 (+1.27%)
At close: 04:00PM EDT
8.81 +0.03 (+0.34%)
After hours: 04:49PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.738.988.708.788.78981,700
Mar 27, 20248.388.728.388.678.67863,700
Mar 26, 20248.438.508.308.338.33688,500
Mar 25, 20248.508.598.408.458.45994,600
Mar 22, 20248.538.698.478.508.50760,400
Mar 21, 20248.618.768.438.498.49908,500
Mar 20, 20248.068.637.998.558.551,757,500
Mar 19, 20248.318.468.008.098.091,183,800
Mar 18, 20248.768.808.288.288.28775,300
Mar 15, 20248.999.168.668.798.791,258,600
Mar 14, 20249.369.368.989.039.03720,500
Mar 13, 20248.819.488.819.339.332,697,000
Mar 12, 20248.908.978.728.848.84797,700
Mar 11, 20248.899.148.828.928.92742,900
Mar 08, 20248.909.128.808.888.88836,300
Mar 07, 20248.929.158.828.868.86899,100
Mar 06, 20248.668.938.508.908.901,107,300
Mar 05, 20248.969.038.608.678.671,305,900
Mar 04, 20248.398.478.318.418.41744,000
Mar 01, 20248.158.538.028.418.411,141,800
Feb 29, 20248.258.357.768.168.161,638,700
Feb 28, 20248.408.828.028.308.302,206,700
Feb 27, 20248.508.768.508.758.751,259,800
Feb 26, 20248.508.618.418.478.47832,200
Feb 23, 20248.638.808.448.508.501,540,600
Feb 22, 20249.209.278.618.648.641,322,400
Feb 21, 20249.309.409.189.229.22525,000
Feb 20, 20249.689.689.269.319.31675,000
Feb 16, 20249.909.909.739.749.74822,400
Feb 15, 202410.0810.199.779.979.97623,000
Feb 14, 20249.9210.109.809.989.98867,000
Feb 13, 20249.919.969.749.839.83811,700
Feb 12, 202410.0310.3110.0310.1510.15943,700
Feb 09, 20249.9710.159.8510.0110.01815,900
Feb 08, 20249.8910.029.789.929.92652,300
Feb 07, 202410.1511.179.869.939.932,265,700
Feb 06, 20248.909.278.909.259.25541,800
Feb 05, 20248.889.008.788.958.95513,200
Feb 02, 20248.909.068.738.978.97490,000
Feb 01, 20248.939.088.838.998.99622,300
Jan 31, 20248.969.118.858.858.85693,600
Jan 30, 20248.989.038.838.978.97434,700
Jan 29, 20248.989.068.779.059.05550,200
Jan 26, 20249.179.249.009.029.02468,400
Jan 25, 20249.039.128.909.129.12441,600
Jan 24, 20249.359.368.958.978.97548,700
Jan 23, 20249.089.248.969.239.231,179,200
Jan 22, 20248.858.958.818.948.94836,000
Jan 19, 20248.888.888.638.798.79945,500
Jan 18, 20248.878.908.758.868.86791,500
Jan 17, 20248.788.908.738.868.86823,800
Jan 16, 20248.758.858.608.848.841,315,300
Jan 12, 20248.969.068.738.798.79948,600
Jan 11, 20249.019.028.838.858.851,183,300
Jan 10, 20248.909.068.899.069.06665,300
Jan 09, 20249.109.118.808.928.92981,100
Jan 08, 20249.359.459.169.179.171,669,000
Jan 05, 20249.609.639.339.359.35622,500
Jan 04, 20249.539.729.509.679.67582,300
Jan 03, 20249.759.819.449.509.501,077,700
Jan 02, 202410.0410.419.749.779.771,262,700
Dec 29, 202310.0210.159.9710.1310.13911,200
Dec 28, 20239.7110.189.7110.0410.04916,800
Dec 27, 20239.779.819.699.719.71715,900
Dec 26, 20239.749.789.499.759.751,360,000
Dec 22, 20239.9610.059.729.739.73894,500
Dec 21, 20239.909.989.819.879.87724,700
Dec 20, 20239.9810.209.729.739.731,626,200
Dec 19, 20239.9710.079.899.959.95606,900
Dec 18, 202310.0410.109.849.849.841,063,000
Dec 15, 202310.3510.429.9810.0010.001,736,000
Dec 14, 202310.4010.5310.1010.2910.29558,300
Dec 13, 20239.8510.189.7510.1810.18499,300
Dec 12, 202310.2110.219.749.919.91618,300
Dec 11, 202310.2110.3410.1710.2110.21432,200
Dec 08, 202310.2210.4310.1810.3310.33480,600
Dec 07, 202310.4310.4710.0410.2210.22837,800
Dec 06, 202310.5010.6510.4010.4310.43735,300
Dec 05, 202310.5710.5710.3510.4210.42803,600
Dec 04, 202310.4010.6110.2710.5810.58748,200
Dec 01, 202310.0410.409.9710.3910.39839,400
Nov 30, 202310.0810.169.9710.0310.03648,600
Nov 29, 202310.0810.259.9710.0610.06464,000
Nov 28, 202310.0010.169.8810.0410.04440,200
Nov 27, 202310.2710.279.9810.0610.06684,500
Nov 24, 202310.1910.3610.0310.3210.32249,800
Nov 22, 202310.1010.2710.0010.2410.24627,200
Nov 21, 202310.4910.509.9710.0010.001,014,700
Nov 20, 202310.5310.6010.3910.5010.50759,800
Nov 17, 202310.4810.5510.2810.5410.54823,900
Nov 16, 202310.3610.3910.0010.3810.38913,500
Nov 15, 202310.5210.6210.2710.3910.39478,600
Nov 14, 202310.5210.5910.3510.4910.49726,500
Nov 13, 20239.9110.339.7810.1910.19582,900
Nov 10, 202310.1810.219.8310.0810.08594,800
Nov 09, 202310.4110.5810.0110.0910.09824,600
Nov 08, 202310.0110.619.9110.2710.27910,600
Nov 07, 202310.2510.469.5310.0410.041,338,500
Nov 06, 202311.0711.1610.5810.6210.621,024,300
Nov 03, 202310.8911.2310.8911.1211.12504,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...