NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$8.67
+0.340 (+4.08%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.76 | $9.48 | Wednesday, 27th Mar 2024 GOGO stock ended at $8.67. This is 4.08% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.00% from a day low at $8.38 to a day high of $8.72. |
90 days | $7.76 | $11.17 | |
52 weeks | $7.76 | $17.94 |
Historical Gogo Inc. prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $8.38 | $8.72 | $8.38 | $8.67 | 863 631 |
2024-03-26 | $8.43 | $8.50 | $8.30 | $8.33 | 674 214 |
2024-03-25 | $8.50 | $8.59 | $8.40 | $8.45 | 765 304 |
2024-03-22 | $8.53 | $8.69 | $8.47 | $8.50 | 760 373 |
2024-03-21 | $8.61 | $8.76 | $8.43 | $8.49 | 874 822 |
2024-03-20 | $8.06 | $8.63 | $7.99 | $8.55 | 1 738 223 |
2024-03-19 | $8.31 | $8.46 | $8.00 | $8.09 | 1 169 043 |
2024-03-18 | $8.76 | $8.80 | $8.28 | $8.28 | 774 072 |
2024-03-15 | $8.99 | $9.15 | $8.66 | $8.79 | 1 192 838 |
2024-03-14 | $9.36 | $9.36 | $8.98 | $9.03 | 694 783 |
2024-03-13 | $8.81 | $9.48 | $8.81 | $9.33 | 2 565 943 |
2024-03-12 | $8.90 | $8.97 | $8.72 | $8.84 | 748 345 |
2024-03-11 | $8.89 | $9.14 | $8.82 | $8.92 | 690 253 |
2024-03-08 | $8.90 | $9.12 | $8.80 | $8.88 | 821 163 |
2024-03-07 | $8.92 | $9.15 | $8.82 | $8.86 | 873 070 |
2024-03-06 | $8.66 | $8.93 | $8.50 | $8.90 | 1 107 095 |
2024-03-05 | $8.96 | $9.03 | $8.60 | $8.67 | 1 289 006 |
2024-03-04 | $8.39 | $8.47 | $8.31 | $8.41 | 725 207 |
2024-03-01 | $8.15 | $8.54 | $8.03 | $8.41 | 1 134 320 |
2024-02-29 | $8.25 | $8.35 | $7.76 | $8.16 | 1 611 686 |
2024-02-28 | $8.40 | $8.83 | $8.03 | $8.30 | 2 186 785 |
2024-02-27 | $8.50 | $8.76 | $8.50 | $8.75 | 1 231 568 |
2024-02-26 | $8.50 | $8.62 | $8.41 | $8.47 | 811 507 |
2024-02-23 | $8.63 | $8.80 | $8.45 | $8.50 | 1 442 848 |
2024-02-22 | $9.20 | $9.27 | $8.61 | $8.64 | 1 304 659 |