NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$8.73
+0.140 (+1.63%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.14 | Wednesday, 24th Apr 2024 GOGO stock ended at $8.73. This is 1.63% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.71% from a day low at $8.50 to a day high of $8.73. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $12.47 | $12.75 | $12.47 | $12.60 | 660 155 |
| Sep 18, 2023 | $12.26 | $12.56 | $12.21 | $12.47 | 536 596 |
| Sep 15, 2023 | $12.47 | $12.61 | $12.15 | $12.27 | 1 799 753 |
| Sep 14, 2023 | $11.90 | $12.52 | $11.87 | $12.47 | 617 324 |
| Sep 13, 2023 | $11.70 | $12.15 | $11.50 | $11.85 | 718 416 |
| Sep 12, 2023 | $11.63 | $12.00 | $11.63 | $11.71 | 822 923 |
| Sep 11, 2023 | $11.97 | $11.97 | $11.77 | $11.88 | 457 786 |
| Sep 08, 2023 | $11.94 | $12.01 | $11.81 | $11.91 | 458 759 |
| Sep 07, 2023 | $12.19 | $12.27 | $11.81 | $11.86 | 700 362 |
| Sep 06, 2023 | $12.05 | $12.79 | $12.03 | $12.24 | 1 221 763 |
| Sep 05, 2023 | $11.65 | $11.70 | $11.11 | $11.13 | 913 492 |
| Sep 01, 2023 | $11.37 | $11.75 | $11.37 | $11.74 | 538 269 |
| Aug 31, 2023 | $11.10 | $11.46 | $11.10 | $11.35 | 540 117 |
| Aug 30, 2023 | $11.11 | $11.31 | $11.08 | $11.08 | 510 298 |
| Aug 29, 2023 | $11.13 | $11.23 | $11.01 | $11.10 | 654 273 |
| Aug 28, 2023 | $11.18 | $11.39 | $11.13 | $11.14 | 470 459 |
| Aug 25, 2023 | $11.32 | $11.44 | $11.14 | $11.16 | 481 174 |
| Aug 24, 2023 | $11.53 | $11.62 | $11.32 | $11.34 | 593 163 |
| Aug 23, 2023 | $11.75 | $11.81 | $11.62 | $11.63 | 452 561 |
| Aug 22, 2023 | $11.92 | $12.01 | $11.63 | $11.75 | 688 842 |
| Aug 21, 2023 | $12.15 | $12.17 | $11.85 | $11.88 | 644 353 |
| Aug 18, 2023 | $12.34 | $12.41 | $12.16 | $12.17 | 599 868 |
| Aug 17, 2023 | $12.58 | $12.73 | $12.41 | $12.41 | 621 951 |
| Aug 16, 2023 | $12.71 | $12.83 | $12.58 | $12.58 | 635 727 |
| Aug 15, 2023 | $12.76 | $12.88 | $12.69 | $12.78 | 511 936 |
