Gogo Inc. (GOGO)
NASDAQ: GOGO
· Real-Time Price · USD
12.13
0.04 (0.33%)
At close: Aug 15, 2025, 3:59 PM
12.06
-0.58%
After-hours: Aug 15, 2025, 07:29 PM EDT
GOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.09 | 12.36 | 11.99 | 12.13 | 12.13 | 0.33% | 1,279,169 |
| Aug 14, 2025 | 12.15 | 12.55 | 12.06 | 12.09 | 12.09 | -4.20% | 1,431,032 |
| Aug 13, 2025 | 12.84 | 13.13 | 12.46 | 12.62 | 12.62 | -1.71% | 1,836,045 |
| Aug 12, 2025 | 12.70 | 13.12 | 12.58 | 12.84 | 12.84 | 5.07% | 2,099,353 |
| Aug 11, 2025 | 12.24 | 12.49 | 11.90 | 12.22 | 12.22 | 0.25% | 1,822,400 |
| Aug 8, 2025 | 12.02 | 12.30 | 11.82 | 12.19 | 12.19 | 1.16% | 3,254,700 |
| Aug 7, 2025 | 14.58 | 15.11 | 11.94 | 12.05 | 12.05 | -21.29% | 5,006,623 |
| Aug 6, 2025 | 15.63 | 15.66 | 15.16 | 15.31 | 15.31 | -2.05% | 2,655,803 |
| Aug 5, 2025 | 16.11 | 16.18 | 15.50 | 15.63 | 15.63 | -2.07% | 1,348,990 |
| Aug 4, 2025 | 15.39 | 15.96 | 15.31 | 15.96 | 15.96 | 5.42% | 1,045,931 |
| Aug 1, 2025 | 15.30 | 15.37 | 14.79 | 15.14 | 15.14 | -4.54% | 1,439,915 |
| Jul 31, 2025 | 16.36 | 16.63 | 15.83 | 15.86 | 15.86 | -3.47% | 1,148,729 |
| Jul 30, 2025 | 16.26 | 16.82 | 16.12 | 16.43 | 16.43 | 1.05% | 1,275,294 |
| Jul 29, 2025 | 16.34 | 16.45 | 16.12 | 16.26 | 16.26 | -0.43% | 1,372,901 |
| Jul 28, 2025 | 15.77 | 16.34 | 15.65 | 16.33 | 16.33 | 3.49% | 1,522,511 |
| Jul 25, 2025 | 15.82 | 15.88 | 15.54 | 15.78 | 15.78 | 0.13% | 944,878 |
| Jul 24, 2025 | 16.43 | 16.48 | 15.74 | 15.76 | 15.76 | -4.72% | 1,165,800 |
| Jul 23, 2025 | 15.90 | 16.61 | 15.84 | 16.54 | 16.54 | 6.09% | 1,308,953 |
| Jul 22, 2025 | 15.74 | 15.91 | 15.17 | 15.59 | 15.59 | -0.70% | 1,032,700 |
| Jul 21, 2025 | 15.88 | 16.21 | 15.67 | 15.70 | 15.70 | -0.95% | 1,096,806 |