NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$9.11
+0.0500 (+0.552%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.47 | Thursday, 2nd May 2024 GOGO stock ended at $9.11. This is 0.552% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.09% from a day low at $9.07 to a day high of $9.26. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 18, 2020 | $3.49 | $3.53 | $3.36 | $3.41 | 1 093 122 |
| Aug 17, 2020 | $3.43 | $3.53 | $3.37 | $3.50 | 959 582 |
| Aug 14, 2020 | $3.38 | $3.50 | $3.38 | $3.46 | 652 422 |
| Aug 13, 2020 | $3.36 | $3.64 | $3.33 | $3.43 | 1 235 407 |
| Aug 12, 2020 | $3.40 | $3.70 | $3.35 | $3.41 | 1 686 980 |
| Aug 11, 2020 | $3.61 | $3.82 | $3.34 | $3.36 | 2 324 101 |
| Aug 10, 2020 | $3.30 | $3.82 | $3.25 | $3.62 | 3 787 515 |
| Aug 07, 2020 | $3.23 | $3.41 | $3.16 | $3.25 | 1 154 921 |
| Aug 06, 2020 | $3.36 | $3.41 | $3.21 | $3.28 | 851 000 |
| Aug 05, 2020 | $3.41 | $3.52 | $3.28 | $3.35 | 2 104 772 |
| Aug 04, 2020 | $3.07 | $3.46 | $3.05 | $3.37 | 1 464 580 |
| Aug 03, 2020 | $2.96 | $3.17 | $2.89 | $3.15 | 986 777 |
| Jul 31, 2020 | $3.32 | $3.36 | $2.77 | $2.91 | 3 096 512 |
| Jul 30, 2020 | $3.18 | $3.46 | $3.14 | $3.42 | 1 437 055 |
| Jul 29, 2020 | $3.20 | $3.29 | $3.13 | $3.24 | 887 840 |
| Jul 28, 2020 | $3.14 | $3.26 | $3.10 | $3.22 | 830 059 |
| Jul 27, 2020 | $3.28 | $3.30 | $3.12 | $3.14 | 1 201 554 |
| Jul 24, 2020 | $3.19 | $3.36 | $3.10 | $3.26 | 1 571 921 |
