NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$9.02
-0.0900 (-0.99%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GOGO stock ended at $9.02. This is 0.99% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.11% from a day low at $9.01 to a day high of $9.38. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $2.72 | $2.76 | $2.53 | $2.58 | 2 399 127 |
| Jun 17, 2020 | $2.83 | $2.86 | $2.70 | $2.76 | 2 331 487 |
| Jun 16, 2020 | $3.03 | $3.07 | $2.73 | $2.85 | 2 253 301 |
| Jun 15, 2020 | $2.49 | $2.94 | $2.42 | $2.92 | 2 838 874 |
| Jun 12, 2020 | $2.55 | $2.62 | $2.39 | $2.61 | 2 043 430 |
| Jun 11, 2020 | $2.75 | $2.81 | $2.30 | $2.31 | 3 435 871 |
| Jun 10, 2020 | $3.15 | $3.20 | $2.83 | $3.00 | 2 163 918 |
| Jun 09, 2020 | $3.35 | $3.36 | $3.03 | $3.14 | 2 273 772 |
| Jun 08, 2020 | $3.26 | $3.51 | $3.19 | $3.48 | 4 245 280 |
| Jun 05, 2020 | $3.81 | $3.88 | $3.07 | $3.17 | 8 379 287 |
| Jun 04, 2020 | $2.74 | $3.39 | $2.73 | $3.11 | 6 777 613 |
| Jun 03, 2020 | $2.28 | $2.67 | $2.28 | $2.62 | 4 378 600 |
| Jun 02, 2020 | $2.22 | $2.27 | $2.14 | $2.24 | 1 912 680 |
| Jun 01, 2020 | $2.13 | $2.24 | $2.02 | $2.20 | 2 616 997 |
| May 29, 2020 | $2.05 | $2.18 | $1.96 | $2.08 | 2 371 580 |
| May 28, 2020 | $2.18 | $2.18 | $2.07 | $2.08 | 1 188 067 |
| May 27, 2020 | $2.36 | $2.44 | $2.08 | $2.16 | 1 953 267 |
| May 26, 2020 | $2.29 | $2.47 | $2.25 | $2.32 | 1 942 888 |
| May 22, 2020 | $2.38 | $2.40 | $2.15 | $2.21 | 2 391 663 |
| May 21, 2020 | $2.35 | $2.49 | $2.28 | $2.40 | 3 177 510 |
| May 20, 2020 | $2.10 | $2.51 | $2.10 | $2.27 | 3 849 741 |
| May 19, 2020 | $1.85 | $2.18 | $1.84 | $2.04 | 2 689 791 |
| May 18, 2020 | $1.91 | $1.95 | $1.76 | $1.88 | 2 592 506 |
| May 15, 2020 | $1.67 | $1.85 | $1.65 | $1.83 | 2 498 242 |
| May 14, 2020 | $1.59 | $1.78 | $1.50 | $1.71 | 1 328 571 |
