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 |
| Feb 12, 2024 | $10.03 | $10.31 | $10.03 | $10.15 | 925 385 |
| Feb 09, 2024 | $9.97 | $10.14 | $9.85 | $10.01 | 813 595 |
| Feb 08, 2024 | $9.89 | $10.02 | $9.78 | $9.92 | 629 793 |
| Feb 07, 2024 | $10.15 | $11.17 | $9.86 | $9.93 | 2 241 915 |
| Feb 06, 2024 | $8.90 | $9.27 | $8.90 | $9.25 | 541 529 |
| Feb 05, 2024 | $8.88 | $9.00 | $8.78 | $8.95 | 513 170 |
| Feb 02, 2024 | $8.90 | $9.06 | $8.73 | $8.97 | 475 899 |
| Feb 01, 2024 | $8.93 | $9.08 | $8.83 | $8.99 | 589 815 |
| Jan 31, 2024 | $8.96 | $9.11 | $8.85 | $8.85 | 660 547 |
| Jan 30, 2024 | $8.98 | $9.03 | $8.83 | $8.97 | 434 708 |
| Jan 29, 2024 | $8.98 | $9.06 | $8.77 | $9.05 | 550 037 |
| Jan 26, 2024 | $9.17 | $9.24 | $9.00 | $9.02 | 459 100 |
| Jan 25, 2024 | $9.03 | $9.12 | $8.90 | $9.12 | 425 703 |
| Jan 24, 2024 | $9.35 | $9.36 | $8.95 | $8.97 | 548 713 |
| Jan 23, 2024 | $9.08 | $9.24 | $8.96 | $9.23 | 934 922 |
| Jan 22, 2024 | $8.85 | $8.95 | $8.81 | $8.94 | 825 221 |
| Jan 19, 2024 | $8.88 | $8.88 | $8.63 | $8.79 | 891 002 |
| Jan 18, 2024 | $8.87 | $8.90 | $8.75 | $8.86 | 744 185 |
| Jan 17, 2024 | $8.78 | $8.91 | $8.73 | $8.86 | 823 822 |
| Jan 16, 2024 | $8.75 | $8.85 | $8.60 | $8.84 | 1 315 260 |
| Jan 12, 2024 | $8.96 | $9.06 | $8.74 | $8.79 | 927 870 |
| Jan 11, 2024 | $9.01 | $9.02 | $8.83 | $8.85 | 1 161 156 |
| Jan 10, 2024 | $8.90 | $9.06 | $8.90 | $9.06 | 637 333 |
| Jan 09, 2024 | $9.10 | $9.11 | $8.81 | $8.92 | 972 913 |
| Jan 08, 2024 | $9.35 | $9.45 | $9.16 | $9.17 | 1 656 043 |
