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 |
| Aug 14, 2023 | $12.79 | $12.95 | $12.66 | $12.86 | 449 637 |
| Aug 11, 2023 | $12.78 | $12.87 | $12.63 | $12.86 | 612 639 |
| Aug 10, 2023 | $12.76 | $12.91 | $12.70 | $12.77 | 587 007 |
| Aug 09, 2023 | $12.81 | $12.88 | $12.42 | $12.77 | 1 235 139 |
| Aug 08, 2023 | $12.62 | $13.07 | $12.52 | $12.75 | 1 654 568 |
| Aug 07, 2023 | $13.12 | $13.50 | $12.10 | $12.56 | 4 190 007 |
| Aug 04, 2023 | $15.10 | $15.80 | $15.10 | $15.38 | 571 267 |
| Aug 03, 2023 | $14.92 | $15.09 | $14.90 | $15.04 | 281 470 |
| Aug 02, 2023 | $14.75 | $15.15 | $14.75 | $15.01 | 321 790 |
| Aug 01, 2023 | $15.02 | $15.10 | $14.71 | $14.98 | 516 920 |
| Jul 31, 2023 | $15.62 | $16.04 | $14.97 | $15.07 | 807 247 |
| Jul 28, 2023 | $16.66 | $16.95 | $14.76 | $15.82 | 1 594 651 |
| Jul 27, 2023 | $17.40 | $17.55 | $17.23 | $17.38 | 366 795 |
| Jul 26, 2023 | $17.25 | $17.40 | $17.03 | $17.25 | 270 108 |
| Jul 25, 2023 | $17.50 | $17.50 | $16.93 | $17.23 | 330 911 |
| Jul 24, 2023 | $17.79 | $17.93 | $17.45 | $17.55 | 299 263 |
| Jul 21, 2023 | $17.94 | $17.94 | $17.66 | $17.83 | 373 056 |
| Jul 20, 2023 | $17.52 | $17.82 | $17.45 | $17.80 | 332 613 |
| Jul 19, 2023 | $17.53 | $17.71 | $17.38 | $17.50 | 338 484 |
| Jul 18, 2023 | $16.93 | $17.44 | $16.93 | $17.42 | 252 075 |
| Jul 17, 2023 | $17.04 | $17.24 | $16.83 | $16.91 | 313 312 |
| Jul 14, 2023 | $17.27 | $17.30 | $16.89 | $17.09 | 305 171 |
| Jul 13, 2023 | $17.22 | $17.38 | $17.20 | $17.34 | 329 129 |
| Jul 12, 2023 | $17.37 | $17.59 | $17.14 | $17.16 | 355 287 |
| Jul 11, 2023 | $17.07 | $17.20 | $16.94 | $17.20 | 331 358 |
