Gogo Inc. (GOGO)
7.25
0.13 (1.83%)
At close: Jan 14, 2025, 3:59 PM
7.19
-0.83%
Pre-market Jan 15, 2025, 04:00 AM EST
GOGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.21 | 7.34 | 7.12 | 7.26 | 0.14 | 1.97% | 1,140,691 |
| 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 |
| Dec 4, 2024 | 7.44 | 7.62 | 7.30 | 7.56 | 0.15 | 2.02% | 1,547,800 |
| Dec 3, 2024 | 7.97 | 8.07 | 7.31 | 7.41 | -0.69 | -8.52% | 2,529,729 |
| Dec 2, 2024 | 8.07 | 8.19 | 7.86 | 8.10 | 0.07 | 0.87% | 1,359,400 |
| Nov 29, 2024 | 8.20 | 8.20 | 8.00 | 8.03 | -0.11 | -1.35% | 984,417 |
| Nov 27, 2024 | 8.24 | 8.34 | 8.08 | 8.14 | -0.03 | -0.37% | 887,648 |
| Nov 26, 2024 | 8.41 | 8.41 | 8.14 | 8.17 | -0.24 | -2.85% | 573,400 |
| Nov 25, 2024 | 8.28 | 8.48 | 8.18 | 8.41 | 0.29 | 3.57% | 1,090,805 |
| Nov 22, 2024 | 8.12 | 8.21 | 7.90 | 8.12 | -0.16 | -1.93% | 1,108,400 |
| Nov 21, 2024 | 7.79 | 8.40 | 7.65 | 8.28 | 0.54 | 6.98% | 978,450 |
| Nov 20, 2024 | 7.82 | 8.02 | 7.60 | 7.74 | -0.16 | -2.03% | 1,245,919 |
| Nov 19, 2024 | 7.68 | 8.04 | 7.67 | 7.90 | 0.12 | 1.54% | 1,026,600 |
| Nov 18, 2024 | 7.57 | 7.80 | 7.56 | 7.78 | 0.24 | 3.18% | 993,349 |
| Nov 15, 2024 | 8.06 | 8.06 | 7.33 | 7.54 | -0.47 | -5.87% | 1,607,338 |
| Nov 14, 2024 | 7.98 | 8.14 | 7.94 | 8.01 | 0.06 | 0.75% | 1,219,214 |
| Nov 13, 2024 | 8.10 | 8.14 | 7.89 | 7.95 | -0.12 | -1.49% | 1,247,667 |
| Nov 12, 2024 | 8.09 | 8.12 | 7.88 | 8.07 | -0.11 | -1.34% | 1,162,000 |
| Nov 11, 2024 | 8.10 | 8.21 | 7.98 | 8.18 | 0.17 | 2.12% | 1,300,026 |
| Nov 8, 2024 | 7.95 | 8.19 | 7.86 | 8.01 | 0.08 | 1.01% | 1,887,513 |
| Nov 7, 2024 | 8.00 | 8.14 | 7.80 | 7.93 | -0.09 | -1.12% | 1,858,563 |
| Nov 6, 2024 | 8.80 | 8.85 | 7.79 | 8.02 | -0.51 | -5.98% | 3,160,300 |
| Nov 5, 2024 | 7.73 | 9.02 | 7.68 | 8.53 | 1.98 | 30.23% | 9,432,100 |
| Nov 4, 2024 | 6.70 | 6.89 | 6.45 | 6.55 | -0.11 | -1.65% | 1,145,400 |
| Nov 1, 2024 | 6.56 | 6.79 | 6.53 | 6.66 | 0.11 | 1.68% | 1,095,843 |
| Oct 31, 2024 | 6.74 | 6.75 | 6.51 | 6.55 | -0.20 | -2.96% | 783,200 |