NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$8.73
+0.140 (+1.63%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.14 | Wednesday, 24th Apr 2024 GOGO stock ended at $8.73. This is 1.63% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.71% from a day low at $8.50 to a day high of $8.73. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $8.31 | $8.46 | $8.00 | $8.09 | 1 169 043 |
| Mar 18, 2024 | $8.76 | $8.80 | $8.28 | $8.28 | 774 072 |
| Mar 15, 2024 | $8.99 | $9.15 | $8.66 | $8.79 | 1 192 838 |
| Mar 14, 2024 | $9.36 | $9.36 | $8.98 | $9.03 | 694 783 |
| Mar 13, 2024 | $8.81 | $9.48 | $8.81 | $9.33 | 2 565 943 |
| Mar 12, 2024 | $8.90 | $8.97 | $8.72 | $8.84 | 748 345 |
| Mar 11, 2024 | $8.89 | $9.14 | $8.82 | $8.92 | 690 253 |
| Mar 08, 2024 | $8.90 | $9.12 | $8.80 | $8.88 | 821 163 |
| Mar 07, 2024 | $8.92 | $9.15 | $8.82 | $8.86 | 873 070 |
| Mar 06, 2024 | $8.66 | $8.93 | $8.50 | $8.90 | 1 107 095 |
| Mar 05, 2024 | $8.96 | $9.03 | $8.60 | $8.67 | 1 289 006 |
| Mar 04, 2024 | $8.39 | $8.47 | $8.31 | $8.41 | 725 207 |
| Mar 01, 2024 | $8.15 | $8.54 | $8.03 | $8.41 | 1 134 320 |
| Feb 29, 2024 | $8.25 | $8.35 | $7.76 | $8.16 | 1 611 686 |
| Feb 28, 2024 | $8.40 | $8.83 | $8.03 | $8.30 | 2 186 785 |
| Feb 27, 2024 | $8.50 | $8.76 | $8.50 | $8.75 | 1 231 568 |
| Feb 26, 2024 | $8.50 | $8.62 | $8.41 | $8.47 | 811 507 |
| Feb 23, 2024 | $8.63 | $8.80 | $8.45 | $8.50 | 1 442 848 |
| Feb 22, 2024 | $9.20 | $9.27 | $8.61 | $8.64 | 1 304 659 |
| Feb 21, 2024 | $9.30 | $9.40 | $9.18 | $9.22 | 508 840 |
| Feb 20, 2024 | $9.68 | $9.68 | $9.26 | $9.31 | 662 445 |
| Feb 16, 2024 | $9.90 | $9.90 | $9.73 | $9.74 | 804 534 |
| Feb 15, 2024 | $10.08 | $10.19 | $9.77 | $9.97 | 605 484 |
| Feb 14, 2024 | $9.92 | $10.10 | $9.80 | $9.98 | 855 784 |
| Feb 13, 2024 | $9.91 | $9.96 | $9.75 | $9.83 | 794 914 |
