NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$8.37
+0.130 (+1.58%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.14 | Thursday, 18th Apr 2024 GOGO stock ended at $8.37. This is 1.58% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $8.29 to a day high of $8.51. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $10.10 | $10.27 | $10.00 | $10.24 | 615 425 |
| 2023-11-21 | $10.49 | $10.49 | $9.98 | $10.00 | 1 000 017 |
| 2023-11-20 | $10.53 | $10.60 | $10.39 | $10.50 | 747 920 |
| 2023-11-17 | $10.48 | $10.55 | $10.29 | $10.54 | 812 285 |
| 2023-11-16 | $10.36 | $10.39 | $10.01 | $10.38 | 881 116 |
| 2023-11-15 | $10.52 | $10.62 | $10.28 | $10.39 | 457 750 |
| 2023-11-14 | $10.52 | $10.58 | $10.36 | $10.49 | 713 899 |
| 2023-11-13 | $9.91 | $10.33 | $9.79 | $10.19 | 576 796 |
| 2023-11-10 | $10.18 | $10.21 | $9.83 | $10.08 | 553 648 |
| 2023-11-09 | $10.41 | $10.58 | $10.01 | $10.09 | 788 519 |
| 2023-11-08 | $10.01 | $10.61 | $9.92 | $10.28 | 905 483 |
| 2023-11-07 | $10.25 | $10.46 | $9.53 | $10.04 | 1 337 915 |
| 2023-11-06 | $11.07 | $11.16 | $10.58 | $10.62 | 1 019 386 |
| 2023-11-03 | $10.89 | $11.23 | $10.89 | $11.12 | 494 921 |
| 2023-11-02 | $10.78 | $10.86 | $10.57 | $10.69 | 371 432 |
| 2023-11-01 | $10.49 | $10.63 | $10.39 | $10.56 | 357 881 |
| 2023-10-31 | $10.68 | $10.79 | $10.49 | $10.50 | 376 266 |
| 2023-10-30 | $10.79 | $10.91 | $10.62 | $10.67 | 306 744 |
| 2023-10-27 | $11.00 | $11.05 | $10.55 | $10.65 | 461 903 |
| 2023-10-26 | $11.04 | $11.18 | $10.97 | $11.03 | 242 522 |
| 2023-10-25 | $11.03 | $11.09 | $10.97 | $11.00 | 304 029 |
| 2023-10-24 | $11.21 | $11.35 | $11.03 | $11.10 | 275 805 |
| 2023-10-23 | $11.24 | $11.40 | $11.07 | $11.08 | 369 880 |
| 2023-10-20 | $11.41 | $11.44 | $11.17 | $11.27 | 394 801 |
| 2023-10-19 | $11.56 | $11.56 | $11.25 | $11.39 | 403 068 |
