NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$10.44
+0.250 (+2.45%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.50 | $11.00 | Friday, 24th May 2024 GOGO stock ended at $10.44. This is 2.45% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 3.16% from a day low at $10.12 to a day high of $10.44. |
90 days | $7.53 | $11.00 | |
52 weeks | $7.53 | $17.94 |
Date | Open | High | Low | Close | Volume |
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 |
Feb 27, 2023 | $14.60 | $14.60 | $14.19 | $14.39 | 986 964 |
Feb 24, 2023 | $15.00 | $15.02 | $14.49 | $14.50 | 812 827 |
Feb 23, 2023 | $15.37 | $15.47 | $15.00 | $15.22 | 610 895 |
Feb 22, 2023 | $15.45 | $15.73 | $15.33 | $15.33 | 1 018 135 |
Feb 21, 2023 | $16.02 | $16.02 | $15.47 | $15.47 | 1 055 602 |
Feb 17, 2023 | $16.09 | $16.26 | $15.66 | $16.16 | 1 782 483 |
Feb 16, 2023 | $16.07 | $16.30 | $15.95 | $16.01 | 797 661 |
Feb 15, 2023 | $15.92 | $16.59 | $15.87 | $16.35 | 1 415 138 |
Feb 14, 2023 | $15.65 | $16.32 | $15.64 | $16.13 | 637 152 |
Feb 13, 2023 | $15.84 | $15.95 | $15.69 | $15.79 | 637 396 |
Feb 10, 2023 | $15.58 | $15.87 | $15.54 | $15.78 | 726 090 |
Feb 09, 2023 | $16.01 | $16.12 | $15.67 | $15.70 | 922 568 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GOGO stock historical prices to predict future price movements?
Trend Analysis: Examine the GOGO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GOGO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.