NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$8.59
+0.270 (+3.25%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.14 | Tuesday, 23rd Apr 2024 GOGO stock ended at $8.59. This is 3.25% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.32% from a day low at $8.27 to a day high of $8.71. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $9.55 | $9.71 | $8.62 | $8.68 | 3 135 715 |
| Sep 22, 2020 | $9.77 | $9.96 | $9.25 | $9.60 | 2 015 089 |
| Sep 21, 2020 | $9.75 | $10.26 | $9.75 | $9.83 | 1 615 942 |
| Sep 18, 2020 | $10.15 | $10.60 | $9.74 | $10.13 | 4 506 408 |
| Sep 17, 2020 | $10.64 | $10.96 | $9.86 | $10.12 | 6 015 353 |
| Sep 16, 2020 | $9.89 | $11.60 | $9.60 | $10.93 | 12 521 629 |
| Sep 15, 2020 | $9.32 | $10.04 | $9.27 | $9.61 | 4 096 553 |
| Sep 14, 2020 | $9.45 | $9.59 | $9.08 | $9.27 | 2 714 935 |
| Sep 11, 2020 | $9.62 | $9.97 | $9.07 | $9.45 | 4 240 741 |
| Sep 10, 2020 | $9.50 | $10.37 | $9.48 | $9.68 | 7 397 342 |
| Sep 09, 2020 | $9.22 | $9.50 | $8.65 | $9.46 | 5 013 775 |
| Sep 08, 2020 | $9.30 | $9.72 | $8.92 | $9.06 | 7 967 115 |
| Sep 04, 2020 | $9.43 | $10.68 | $9.31 | $10.04 | 19 130 347 |
| Sep 03, 2020 | $8.94 | $9.88 | $8.51 | $9.64 | 23 121 347 |
| Sep 02, 2020 | $7.03 | $10.06 | $6.85 | $9.48 | 93 817 711 |
| Sep 01, 2020 | $6.21 | $8.00 | $5.85 | $7.37 | 70 901 229 |
| Aug 31, 2020 | $4.96 | $5.24 | $4.86 | $5.14 | 4 119 928 |
| Aug 28, 2020 | $5.00 | $5.99 | $4.86 | $5.00 | 10 258 406 |
| Aug 27, 2020 | $5.02 | $5.09 | $4.57 | $4.79 | 3 997 392 |
| Aug 26, 2020 | $4.35 | $5.50 | $4.27 | $5.12 | 18 567 630 |
| Aug 25, 2020 | $3.77 | $4.58 | $3.72 | $4.54 | 8 587 547 |
| Aug 24, 2020 | $3.51 | $3.88 | $3.51 | $3.71 | 2 108 099 |
| Aug 21, 2020 | $3.61 | $3.72 | $3.48 | $3.51 | 957 491 |
| Aug 20, 2020 | $3.40 | $3.63 | $3.36 | $3.63 | 1 176 088 |
| Aug 19, 2020 | $3.38 | $3.60 | $3.38 | $3.44 | 1 146 114 |
