NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$10.00
+0.590 (+6.27%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 GOGO stock ended at $10.00. This is 6.27% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 11.55% from a day low at $9.52 to a day high of $10.62. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2023 | $14.50 | $14.69 | $14.26 | $14.47 | 378 200 |
| Mar 31, 2023 | $14.19 | $14.65 | $14.19 | $14.50 | 700 189 |
| Mar 30, 2023 | $14.06 | $14.41 | $13.94 | $14.05 | 335 949 |
| Mar 29, 2023 | $14.06 | $14.23 | $13.88 | $13.98 | 374 075 |
| Mar 28, 2023 | $13.96 | $14.11 | $13.83 | $13.91 | 329 486 |
| Mar 27, 2023 | $14.07 | $14.17 | $13.93 | $14.02 | 315 392 |
| Mar 24, 2023 | $14.36 | $14.36 | $13.81 | $13.98 | 311 211 |
| Mar 23, 2023 | $14.51 | $14.74 | $14.03 | $14.18 | 297 826 |
| Mar 22, 2023 | $15.12 | $15.14 | $14.51 | $14.52 | 368 687 |
| Mar 21, 2023 | $14.96 | $15.24 | $14.94 | $15.12 | 524 421 |
| Mar 20, 2023 | $14.67 | $15.03 | $14.64 | $14.75 | 440 844 |
| Mar 17, 2023 | $14.74 | $14.85 | $14.33 | $14.52 | 963 007 |
| Mar 16, 2023 | $14.77 | $15.03 | $14.68 | $14.85 | 336 952 |
| Mar 15, 2023 | $15.33 | $15.37 | $14.84 | $15.03 | 568 607 |
| Mar 14, 2023 | $15.52 | $15.85 | $15.42 | $15.60 | 542 756 |
| Mar 13, 2023 | $15.04 | $15.39 | $14.86 | $15.17 | 465 511 |
| Mar 10, 2023 | $15.53 | $15.72 | $15.15 | $15.33 | 435 356 |
| Mar 09, 2023 | $15.90 | $15.94 | $15.55 | $15.56 | 531 016 |
| Mar 08, 2023 | $15.76 | $15.89 | $15.62 | $15.81 | 363 194 |
| Mar 07, 2023 | $15.95 | $16.22 | $15.73 | $15.82 | 400 411 |
| Mar 06, 2023 | $16.46 | $16.58 | $15.88 | $15.95 | 510 947 |
| Mar 03, 2023 | $16.10 | $16.61 | $15.96 | $16.53 | 628 211 |
| Mar 02, 2023 | $15.99 | $16.13 | $15.82 | $15.99 | 623 065 |
| Mar 01, 2023 | $16.48 | $16.51 | $15.81 | $16.12 | 728 813 |
| Feb 28, 2023 | $14.50 | $16.82 | $14.28 | $16.46 | 1 542 131 |
