NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$9.06
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.47 | Wednesday, 1st May 2024 GOGO stock ended at $9.06. During the day the stock fluctuated 3.57% from a day low at $8.97 to a day high of $9.29. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $11.65 | $11.89 | $11.21 | $11.42 | 640 600 |
| Mar 09, 2016 | $11.42 | $11.66 | $11.16 | $11.56 | 682 500 |
| Mar 08, 2016 | $11.73 | $11.90 | $11.29 | $11.37 | 1 110 800 |
| Mar 07, 2016 | $12.18 | $12.40 | $11.52 | $11.75 | 1 266 600 |
| Mar 04, 2016 | $12.00 | $12.55 | $11.84 | $12.24 | 1 085 800 |
| Mar 03, 2016 | $11.67 | $12.00 | $11.42 | $11.96 | 946 500 |
| Mar 02, 2016 | $11.56 | $11.70 | $10.88 | $11.65 | 818 300 |
| Mar 01, 2016 | $11.00 | $11.62 | $10.91 | $11.61 | 1 239 900 |
| Feb 29, 2016 | $10.65 | $11.14 | $10.56 | $10.88 | 1 106 000 |
| Feb 26, 2016 | $10.31 | $10.66 | $10.07 | $10.59 | 1 206 500 |
| Feb 25, 2016 | $9.75 | $10.23 | $9.53 | $10.20 | 2 510 200 |
| Feb 24, 2016 | $10.80 | $10.89 | $10.35 | $10.48 | 1 788 800 |
| Feb 23, 2016 | $11.01 | $11.46 | $10.90 | $10.96 | 1 884 500 |
| Feb 22, 2016 | $10.12 | $12.49 | $9.99 | $11.05 | 5 537 100 |
| Feb 19, 2016 | $9.96 | $10.10 | $9.67 | $10.05 | 1 172 500 |
| Feb 18, 2016 | $9.67 | $10.12 | $9.39 | $9.94 | 2 480 800 |
| Feb 17, 2016 | $10.04 | $10.33 | $9.48 | $9.62 | 4 734 900 |
| Feb 16, 2016 | $9.47 | $10.21 | $7.90 | $10.08 | 20 967 100 |
| Feb 12, 2016 | $13.66 | $13.95 | $13.30 | $13.89 | 515 800 |
| Feb 11, 2016 | $12.85 | $13.56 | $12.85 | $13.52 | 675 300 |
| Feb 10, 2016 | $13.15 | $13.72 | $12.98 | $13.18 | 585 100 |
| Feb 09, 2016 | $12.16 | $13.33 | $11.93 | $13.04 | 1 618 900 |
| Feb 08, 2016 | $13.00 | $13.13 | $12.19 | $12.41 | 1 295 800 |
| Feb 05, 2016 | $13.59 | $13.65 | $13.01 | $13.21 | 1 182 500 |
| Feb 04, 2016 | $13.34 | $13.86 | $13.19 | $13.65 | 381 300 |
