NASDAQ:GOGO
Gogo Inc. Stock Price (Quote)
$8.79
+0.0600 (+0.687%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.53 | $9.14 | Thursday, 25th Apr 2024 GOGO stock ended at $8.79. This is 0.687% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.94% from a day low at $8.50 to a day high of $8.84. |
| 90 days | $7.53 | $11.17 | |
| 52 weeks | $7.53 | $17.94 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $17.07 | $17.20 | $16.94 | $17.20 | 331 358 |
| Jul 10, 2023 | $16.76 | $17.13 | $16.76 | $17.07 | 261 298 |
| Jul 07, 2023 | $16.34 | $16.92 | $16.34 | $16.81 | 340 593 |
| Jul 06, 2023 | $16.43 | $16.43 | $16.12 | $16.37 | 269 728 |
| Jul 05, 2023 | $16.67 | $16.68 | $16.17 | $16.55 | 396 698 |
| Jul 03, 2023 | $16.97 | $17.10 | $16.86 | $16.94 | 133 686 |
| Jun 30, 2023 | $17.16 | $17.28 | $16.91 | $17.01 | 521 852 |
| Jun 29, 2023 | $16.67 | $17.13 | $16.67 | $17.08 | 307 515 |
| Jun 28, 2023 | $16.76 | $17.06 | $16.68 | $16.72 | 388 885 |
| Jun 27, 2023 | $16.49 | $16.92 | $16.43 | $16.76 | 351 153 |
| Jun 26, 2023 | $16.58 | $16.92 | $16.46 | $16.47 | 494 600 |
| Jun 23, 2023 | $17.03 | $17.25 | $16.54 | $16.59 | 2 167 359 |
| Jun 22, 2023 | $17.20 | $17.42 | $17.00 | $17.21 | 423 369 |
| Jun 21, 2023 | $16.82 | $17.41 | $16.75 | $17.31 | 461 456 |
| Jun 20, 2023 | $16.60 | $16.93 | $16.52 | $16.86 | 342 433 |
| Jun 16, 2023 | $16.97 | $16.97 | $16.56 | $16.64 | 733 931 |
| Jun 15, 2023 | $16.71 | $17.05 | $16.65 | $16.97 | 311 431 |
| Jun 14, 2023 | $17.00 | $17.00 | $16.66 | $16.71 | 377 572 |
| Jun 13, 2023 | $17.04 | $17.22 | $16.74 | $16.95 | 567 549 |
| Jun 12, 2023 | $16.90 | $17.22 | $16.74 | $17.01 | 813 869 |
| Jun 09, 2023 | $16.70 | $17.10 | $16.62 | $17.08 | 706 917 |
| Jun 08, 2023 | $16.35 | $16.64 | $16.26 | $16.61 | 436 872 |
| Jun 07, 2023 | $15.99 | $16.43 | $15.80 | $16.35 | 653 781 |
| Jun 06, 2023 | $15.50 | $15.92 | $15.28 | $15.86 | 387 161 |
| Jun 05, 2023 | $15.58 | $15.74 | $15.22 | $15.62 | 557 182 |
