Gogo Inc. (GOGO)
7.89
-0.12 (-1.50%)
At close: Feb 20, 2025, 3:59 PM
7.81
-1.08%
After-hours: Feb 20, 2025, 06:54 PM EST
GOGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 8.32 | 8.32 | 7.96 | 8.01 | -0.32 | -3.84% | 832,369 |
| Feb 18, 2025 | 8.45 | 8.71 | 8.33 | 8.33 | -0.05 | -0.60% | 1,109,913 |
| Feb 14, 2025 | 8.57 | 8.68 | 8.21 | 8.38 | -0.14 | -1.64% | 961,535 |
| Feb 13, 2025 | 7.76 | 8.55 | 7.73 | 8.52 | 0.87 | 11.37% | 1,699,869 |
| Feb 12, 2025 | 7.64 | 7.71 | 7.47 | 7.65 | -0.13 | -1.67% | 944,266 |
| Feb 11, 2025 | 7.70 | 7.87 | 7.42 | 7.78 | 0.02 | 0.26% | 925,746 |
| Feb 10, 2025 | 8.35 | 8.40 | 7.72 | 7.76 | -0.52 | -6.28% | 1,042,300 |
| Feb 7, 2025 | 8.36 | 8.49 | 8.13 | 8.28 | -0.04 | -0.48% | 742,300 |
| Feb 6, 2025 | 8.36 | 8.40 | 8.20 | 8.32 | 0.07 | 0.85% | 1,057,226 |
| Feb 5, 2025 | 8.25 | 8.31 | 8.09 | 8.25 | 0.07 | 0.86% | 613,938 |
| Feb 4, 2025 | 8.17 | 8.37 | 8.04 | 8.18 | 0.04 | 0.49% | 845,608 |
| Feb 3, 2025 | 8.15 | 8.34 | 8.00 | 8.14 | -0.30 | -3.55% | 720,606 |
| Jan 31, 2025 | 8.40 | 8.74 | 8.27 | 8.44 | 0.09 | 1.08% | 1,241,700 |
| Jan 30, 2025 | 8.39 | 8.50 | 8.23 | 8.35 | 0.08 | 0.97% | 544,200 |
| Jan 29, 2025 | 8.57 | 8.61 | 7.95 | 8.27 | -0.25 | -2.93% | 934,900 |
| Jan 28, 2025 | 8.83 | 9.01 | 8.51 | 8.52 | -0.28 | -3.18% | 787,611 |
| Jan 27, 2025 | 8.98 | 9.21 | 8.58 | 8.80 | -0.16 | -1.79% | 1,070,706 |
| Jan 24, 2025 | 8.55 | 9.16 | 8.54 | 8.96 | 0.42 | 4.92% | 2,148,900 |
| Jan 23, 2025 | 8.32 | 8.61 | 8.10 | 8.54 | 0.13 | 1.55% | 734,901 |
| Jan 22, 2025 | 8.58 | 8.65 | 8.36 | 8.41 | -0.21 | -2.44% | 814,326 |
| Jan 21, 2025 | 7.94 | 8.65 | 7.93 | 8.62 | 0.77 | 9.81% | 1,409,700 |
| Jan 17, 2025 | 7.86 | 7.86 | 7.69 | 7.85 | 0.13 | 1.68% | 750,200 |
| Jan 16, 2025 | 7.55 | 7.79 | 7.52 | 7.72 | 0.12 | 1.58% | 573,200 |
| Jan 15, 2025 | 7.45 | 7.99 | 7.36 | 7.60 | 0.34 | 4.68% | 1,355,200 |
| Jan 14, 2025 | 7.21 | 7.34 | 7.12 | 7.26 | 0.14 | 1.97% | 1,140,746 |
| Jan 13, 2025 | 7.24 | 7.24 | 6.85 | 7.12 | -0.10 | -1.39% | 1,152,615 |
| Jan 10, 2025 | 7.47 | 7.49 | 7.20 | 7.22 | -0.37 | -4.87% | 809,049 |
| Jan 8, 2025 | 7.31 | 7.64 | 7.22 | 7.59 | 0.19 | 2.57% | 1,023,566 |
| Jan 7, 2025 | 7.53 | 7.66 | 7.23 | 7.40 | -0.16 | -2.12% | 1,166,880 |
| Jan 6, 2025 | 8.15 | 8.15 | 7.53 | 7.56 | -0.68 | -8.25% | 1,208,930 |
| Jan 3, 2025 | 8.29 | 8.48 | 8.23 | 8.24 | -0.06 | -0.72% | 746,514 |
| Jan 2, 2025 | 8.18 | 8.39 | 8.18 | 8.30 | 0.21 | 2.60% | 818,000 |
| Dec 31, 2024 | 7.57 | 8.10 | 7.53 | 8.09 | 0.50 | 6.59% | 1,316,000 |
| Dec 30, 2024 | 7.64 | 7.64 | 7.43 | 7.59 | -0.10 | -1.30% | 914,209 |
| Dec 27, 2024 | 7.75 | 7.79 | 7.54 | 7.69 | -0.08 | -1.03% | 733,400 |
| Dec 26, 2024 | 7.45 | 7.83 | 7.38 | 7.77 | 0.29 | 3.88% | 586,400 |
| Dec 24, 2024 | 7.37 | 7.50 | 7.27 | 7.48 | 0.12 | 1.63% | 262,800 |
| Dec 23, 2024 | 7.56 | 7.67 | 7.27 | 7.36 | -0.18 | -2.39% | 929,000 |
| Dec 20, 2024 | 7.67 | 7.89 | 7.43 | 7.54 | -0.22 | -2.84% | 2,986,100 |
| Dec 19, 2024 | 8.00 | 8.06 | 7.71 | 7.76 | -0.16 | -2.02% | 1,347,933 |
| Dec 18, 2024 | 8.01 | 8.15 | 7.81 | 7.92 | -0.09 | -1.12% | 1,722,800 |
| Dec 17, 2024 | 7.97 | 8.08 | 7.89 | 8.01 | 0.05 | 0.63% | 1,447,049 |
| Dec 16, 2024 | 7.84 | 8.03 | 7.63 | 7.96 | 0.06 | 0.76% | 866,205 |
| Dec 13, 2024 | 7.80 | 7.98 | 7.73 | 7.90 | 0.12 | 1.54% | 962,226 |
| Dec 12, 2024 | 7.89 | 8.03 | 7.72 | 7.78 | -0.07 | -0.89% | 955,608 |
| Dec 11, 2024 | 7.84 | 7.90 | 7.61 | 7.85 | 0.07 | 0.90% | 811,794 |
| Dec 10, 2024 | 7.89 | 7.92 | 7.56 | 7.78 | -0.09 | -1.14% | 700,200 |
| Dec 9, 2024 | 7.82 | 7.94 | 7.79 | 7.87 | 0.13 | 1.68% | 1,008,341 |
| Dec 6, 2024 | 7.46 | 7.92 | 7.45 | 7.74 | 0.36 | 4.88% | 1,345,900 |
| Dec 5, 2024 | 7.62 | 7.75 | 7.35 | 7.38 | -0.18 | -2.38% | 1,188,200 |