NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$9.06
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.47 | Wednesday, 1st May 2024 GOGO stock ended at $9.06. During the day the stock fluctuated 3.57% from a day low at $8.97 to a day high of $9.29. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $9.11 | $9.29 | $8.97 | $9.06 | 660 724 |
| Apr 30, 2024 | $9.18 | $9.18 | $9.01 | $9.06 | 1 260 650 |
| Apr 29, 2024 | $9.25 | $9.47 | $9.22 | $9.35 | 1 204 008 |
| Apr 26, 2024 | $8.79 | $9.24 | $8.79 | $9.14 | 1 969 131 |
| Apr 25, 2024 | $8.56 | $8.84 | $8.50 | $8.79 | 621 965 |
| Apr 24, 2024 | $8.50 | $8.73 | $8.50 | $8.73 | 659 964 |
| Apr 23, 2024 | $8.27 | $8.71 | $8.27 | $8.59 | 587 115 |
| Apr 22, 2024 | $8.37 | $8.43 | $8.11 | $8.32 | 606 702 |
| Apr 19, 2024 | $8.35 | $8.52 | $8.32 | $8.35 | 609 394 |
| Apr 18, 2024 | $8.31 | $8.51 | $8.29 | $8.37 | 582 048 |
| Apr 17, 2024 | $8.18 | $8.49 | $8.17 | $8.24 | 578 738 |
| Apr 16, 2024 | $8.01 | $8.14 | $7.53 | $8.12 | 1 317 397 |
| Apr 15, 2024 | $8.45 | $8.45 | $8.07 | $8.12 | 759 213 |
| Apr 12, 2024 | $8.76 | $8.83 | $8.25 | $8.31 | 593 756 |
| Apr 11, 2024 | $8.63 | $8.86 | $8.57 | $8.82 | 542 860 |
| Apr 10, 2024 | $8.49 | $8.61 | $8.43 | $8.59 | 613 881 |
| Apr 09, 2024 | $8.46 | $9.14 | $8.46 | $8.75 | 761 203 |
| Apr 08, 2024 | $8.32 | $8.53 | $8.31 | $8.36 | 433 958 |
| Apr 05, 2024 | $8.31 | $8.47 | $8.29 | $8.30 | 793 809 |
| Apr 04, 2024 | $8.79 | $8.87 | $8.36 | $8.36 | 710 983 |
| Apr 03, 2024 | $8.28 | $8.73 | $8.25 | $8.67 | 973 642 |
| Apr 02, 2024 | $8.33 | $8.46 | $8.22 | $8.36 | 930 560 |
| Apr 01, 2024 | $8.60 | $8.75 | $8.25 | $8.40 | 1 040 445 |
| Mar 28, 2024 | $8.73 | $8.98 | $8.70 | $8.78 | 963 288 |
| Mar 27, 2024 | $8.38 | $8.72 | $8.38 | $8.67 | 863 631 |
