NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$8.32
-0.0300 (-0.359%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.14 | Monday, 22nd Apr 2024 GOGO stock ended at $8.32. This is 0.359% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.01% from a day low at $8.11 to a day high of $8.43. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $9.06 | $9.49 | $9.02 | $9.13 | 721 381 |
| Oct 26, 2020 | $9.32 | $9.40 | $8.98 | $9.16 | 1 482 922 |
| Oct 23, 2020 | $9.50 | $9.60 | $9.30 | $9.40 | 775 782 |
| Oct 22, 2020 | $9.66 | $9.85 | $9.32 | $9.43 | 1 482 198 |
| Oct 21, 2020 | $10.10 | $10.34 | $9.44 | $9.70 | 2 128 770 |
| Oct 20, 2020 | $10.70 | $10.82 | $10.08 | $10.19 | 1 804 756 |
| Oct 19, 2020 | $11.10 | $11.97 | $10.59 | $10.64 | 6 849 401 |
| Oct 16, 2020 | $10.16 | $11.16 | $10.16 | $10.97 | 5 095 264 |
| Oct 15, 2020 | $10.01 | $10.28 | $9.93 | $10.17 | 2 016 874 |
| Oct 14, 2020 | $10.41 | $10.42 | $9.93 | $10.30 | 2 240 518 |
| Oct 13, 2020 | $10.00 | $10.64 | $9.82 | $10.42 | 3 210 637 |
| Oct 12, 2020 | $11.00 | $11.25 | $9.95 | $10.02 | 3 120 947 |
| Oct 09, 2020 | $10.07 | $11.05 | $10.07 | $11.01 | 3 140 877 |
| Oct 08, 2020 | $10.25 | $10.53 | $10.05 | $10.16 | 1 987 277 |
| Oct 07, 2020 | $10.31 | $11.15 | $9.95 | $10.07 | 5 090 856 |
| Oct 06, 2020 | $10.40 | $10.65 | $9.91 | $10.11 | 3 283 991 |
| Oct 05, 2020 | $10.05 | $10.55 | $9.66 | $10.29 | 3 792 637 |
| Oct 02, 2020 | $9.23 | $10.51 | $9.10 | $10.01 | 5 389 771 |
| Oct 01, 2020 | $9.14 | $9.94 | $8.90 | $9.60 | 3 413 631 |
| Sep 30, 2020 | $9.68 | $10.06 | $9.17 | $9.24 | 3 643 428 |
| Sep 29, 2020 | $9.12 | $10.08 | $8.95 | $9.81 | 3 665 514 |
| Sep 28, 2020 | $9.10 | $9.46 | $8.96 | $9.21 | 1 330 613 |
| Sep 25, 2020 | $8.80 | $9.67 | $8.71 | $8.99 | 2 787 108 |
| Sep 24, 2020 | $8.76 | $9.30 | $8.69 | $8.88 | 2 581 735 |
| Sep 23, 2020 | $9.55 | $9.71 | $8.62 | $8.68 | 3 135 715 |
