NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$10.39
+0.360 (+3.59%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.53 | $11.23 | Friday, 1st Dec 2023 GOGO stock ended at $10.39. This is 3.59% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 4.31% from a day low at $9.97 to a day high of $10.40. |
| 90 days | $9.53 | $12.79 | |
| 52 weeks | $9.53 | $17.94 |
Historical Gogo Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $10.04 | $10.40 | $9.97 | $10.39 | 839 342 |
| 2023-11-30 | $10.08 | $10.16 | $9.97 | $10.03 | 625 514 |
| 2023-11-29 | $10.08 | $10.25 | $9.97 | $10.06 | 449 133 |
| 2023-11-28 | $10.00 | $10.16 | $9.88 | $10.04 | 440 149 |
| 2023-11-27 | $10.27 | $10.27 | $9.99 | $10.06 | 673 961 |
| 2023-11-24 | $10.19 | $10.36 | $10.04 | $10.32 | 249 775 |
| 2023-11-22 | $10.10 | $10.27 | $10.00 | $10.24 | 615 425 |
| 2023-11-21 | $10.49 | $10.49 | $9.98 | $10.00 | 1 000 017 |
| 2023-11-20 | $10.53 | $10.60 | $10.39 | $10.50 | 747 920 |
| 2023-11-17 | $10.48 | $10.55 | $10.29 | $10.54 | 812 285 |
| 2023-11-16 | $10.36 | $10.39 | $10.01 | $10.38 | 881 116 |
| 2023-11-15 | $10.52 | $10.62 | $10.28 | $10.39 | 457 750 |
| 2023-11-14 | $10.52 | $10.58 | $10.36 | $10.49 | 713 899 |
| 2023-11-13 | $9.91 | $10.33 | $9.79 | $10.19 | 576 796 |
| 2023-11-10 | $10.18 | $10.21 | $9.83 | $10.08 | 553 648 |
| 2023-11-09 | $10.41 | $10.58 | $10.01 | $10.09 | 788 519 |
| 2023-11-08 | $10.01 | $10.61 | $9.92 | $10.28 | 905 483 |
| 2023-11-07 | $10.25 | $10.46 | $9.53 | $10.04 | 1 337 915 |
| 2023-11-06 | $11.07 | $11.16 | $10.58 | $10.62 | 1 019 386 |
| 2023-11-03 | $10.89 | $11.23 | $10.89 | $11.12 | 494 921 |
| 2023-11-02 | $10.78 | $10.86 | $10.57 | $10.69 | 371 432 |
| 2023-11-01 | $10.49 | $10.63 | $10.39 | $10.56 | 357 881 |
| 2023-10-31 | $10.68 | $10.79 | $10.49 | $10.50 | 376 266 |
| 2023-10-30 | $10.79 | $10.91 | $10.62 | $10.67 | 306 744 |
| 2023-10-27 | $11.00 | $11.05 | $10.55 | $10.65 | 461 903 |
