NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$9.14
+0.350 (+3.98%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.24 | Friday, 26th Apr 2024 GOGO stock ended at $9.14. This is 3.98% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.06% from a day low at $8.79 to a day high of $9.24. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 05, 2024 | $9.60 | $9.61 | $9.33 | $9.35 | 622 392 |
| Jan 04, 2024 | $9.53 | $9.72 | $9.51 | $9.67 | 565 182 |
| Jan 03, 2024 | $9.75 | $9.81 | $9.45 | $9.50 | 1 059 456 |
| Jan 02, 2024 | $10.04 | $10.41 | $9.74 | $9.77 | 1 249 834 |
| Dec 29, 2023 | $10.02 | $10.15 | $9.97 | $10.13 | 910 060 |
| Dec 28, 2023 | $9.71 | $10.18 | $9.71 | $10.04 | 911 707 |
| Dec 27, 2023 | $9.77 | $9.81 | $9.70 | $9.71 | 697 624 |
| Dec 26, 2023 | $9.74 | $9.79 | $9.49 | $9.75 | 1 358 996 |
| Dec 22, 2023 | $9.96 | $10.05 | $9.72 | $9.73 | 893 777 |
| Dec 21, 2023 | $9.90 | $9.99 | $9.81 | $9.87 | 722 178 |
| Dec 20, 2023 | $9.98 | $10.20 | $9.72 | $9.73 | 1 626 072 |
| Dec 19, 2023 | $9.97 | $10.08 | $9.89 | $9.95 | 604 721 |
| Dec 18, 2023 | $10.04 | $10.05 | $9.84 | $9.84 | 1 063 019 |
| Dec 15, 2023 | $10.35 | $10.35 | $9.98 | $10.00 | 1 489 389 |
| Dec 14, 2023 | $10.40 | $10.54 | $10.10 | $10.29 | 557 756 |
| Dec 13, 2023 | $9.85 | $10.18 | $9.75 | $10.18 | 480 632 |
| Dec 12, 2023 | $10.21 | $10.21 | $9.74 | $9.91 | 618 271 |
| Dec 11, 2023 | $10.21 | $10.34 | $10.17 | $10.21 | 432 167 |
| Dec 08, 2023 | $10.22 | $10.43 | $10.18 | $10.33 | 480 608 |
| Dec 07, 2023 | $10.43 | $10.46 | $10.04 | $10.22 | 818 277 |
| Dec 06, 2023 | $10.50 | $10.65 | $10.40 | $10.43 | 734 918 |
| Dec 05, 2023 | $10.57 | $10.57 | $10.36 | $10.42 | 802 488 |
| Dec 04, 2023 | $10.40 | $10.61 | $10.27 | $10.58 | 748 204 |
