NASDAQ:GOGO
$13.91
(
-0.785%
)
Tuesday, 28th Mar 2023
Gogo Inc. Stock Price (Quote)
| 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 |
About Gogo Inc.
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
