$13.91 (-0.785%)

Volume: 329.486k

Closed: Mar 28, 2023

Hollow Logo Score: -4.713
Gogo Inc. Stock
$13.91 (-0.785%)

Volume: 329.486k

Closed: Mar 28, 2023

Score Hollow Logo -4.713
NASDAQ:GOGO

Gogo Inc. Stock Price (Quote)

$13.91 ( -0.785% ) Tuesday, 28th Mar 2023

Range Low Price High Price Comment
30 days $13.81 $16.82 Tuesday, 28th Mar 2023 GOGO stock ended at $13.91. This is 0.785% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 2.02% from a day low at $13.83 to a day high of $14.11.
90 days $13.81 $17.46
52 weeks $11.57 $23.66

Historical Gogo Inc. prices

Date Open High Low Close Volume
2023-03-28 $13.96 $14.11 $13.83 $13.91 329 486
2023-03-27 $14.07 $14.17 $13.93 $14.02 315 392
2023-03-24 $14.36 $14.36 $13.81 $13.98 311 211
2023-03-23 $14.51 $14.74 $14.03 $14.18 297 826
2023-03-22 $15.12 $15.14 $14.51 $14.52 368 687
2023-03-21 $14.96 $15.24 $14.94 $15.12 524 421
2023-03-20 $14.67 $15.03 $14.64 $14.75 440 844
2023-03-17 $14.74 $14.85 $14.33 $14.52 963 007
2023-03-16 $14.77 $15.03 $14.68 $14.85 336 952
2023-03-15 $15.33 $15.37 $14.84 $15.03 568 607
2023-03-14 $15.52 $15.85 $15.42 $15.60 542 756
2023-03-13 $15.04 $15.39 $14.86 $15.17 465 511
2023-03-10 $15.53 $15.72 $15.15 $15.33 435 356
2023-03-09 $15.90 $15.94 $15.55 $15.56 531 016
2023-03-08 $15.76 $15.89 $15.62 $15.81 363 194
2023-03-07 $15.95 $16.22 $15.73 $15.82 400 411
2023-03-06 $16.46 $16.58 $15.88 $15.95 510 947
2023-03-03 $16.10 $16.61 $15.96 $16.53 628 211
2023-03-02 $15.99 $16.13 $15.82 $15.99 623 065
2023-03-01 $16.48 $16.51 $15.81 $16.12 728 813
2023-02-28 $14.50 $16.82 $14.28 $16.46 1 542 131
2023-02-27 $14.60 $14.60 $14.19 $14.39 986 964
2023-02-24 $15.00 $15.02 $14.49 $14.50 812 827
2023-02-23 $15.37 $15.47 $15.00 $15.22 610 895
2023-02-22 $15.45 $15.73 $15.33 $15.33 1 018 135
2023-02-21 $16.02 $16.02 $15.47 $15.47 1 055 602
2023-02-17 $16.09 $16.26 $15.66 $16.16 1 782 483
2023-02-16 $16.07 $16.30 $15.95 $16.01 797 661
2023-02-15 $15.92 $16.59 $15.87 $16.35 1 415 138
2023-02-14 $15.65 $16.32 $15.64 $16.13 637 152
2023-02-13 $15.84 $15.95 $15.69 $15.79 637 396
2023-02-10 $15.58 $15.87 $15.54 $15.78 726 090
2023-02-09 $16.01 $16.12 $15.67 $15.70 922 568
2023-02-08 $16.39 $16.48 $15.89 $15.91 646 246
2023-02-07 $16.59 $16.74 $16.13 $16.45 901 060
2023-02-06 $16.62 $16.84 $16.28 $16.83 996 589
2023-02-03 $17.20 $17.20 $16.59 $16.66 952 133
2023-02-02 $17.13 $17.46 $16.97 $17.40 501 051
2023-02-01 $16.73 $17.14 $16.55 $17.03 647 100
2023-01-31 $16.41 $16.79 $16.39 $16.77 478 739
2023-01-30 $16.47 $16.57 $16.24 $16.30 245 533
2023-01-27 $16.67 $16.81 $16.37 $16.61 318 638
2023-01-26 $16.70 $16.92 $16.17 $16.64 480 024
2023-01-25 $16.31 $16.69 $16.09 $16.63 627 732
2023-01-24 $16.08 $16.50 $16.01 $16.30 465 625
2023-01-23 $15.78 $16.24 $15.70 $16.13 615 579
2023-01-20 $15.50 $15.74 $15.07 $15.70 591 400
2023-01-19 $15.61 $15.75 $15.07 $15.39 626 900
2023-01-18 $15.70 $15.96 $15.52 $15.67 265 922
2023-01-17 $16.11 $16.23 $15.75 $15.76 303 000
Click to get the best stock tips daily for free!

About Gogo Inc.

Gogo Gogo Inc., through its subsidiaries, provides broadband connectivity services to the aviation industry in the United States and internationally. It operates through Commercial Aviation North America (CA-NA), Commercial Aviation Rest of World (CA-ROW), and Business Aviation (BA) segments. The company design, build and operate air-to-ground networks, engineer and maintain in-flight systems of proprietary hardware and software, and deliver customiza... GOGO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT