Gogo Inc. (GOGO)
NASDAQ: GOGO
· Real-Time Price · USD
8.97
0.23 (2.63%)
At close: Oct 08, 2025, 12:43 PM
GOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.88 | 8.95 | 8.63 | 8.74 | 8.74 | -1.35% | 1,812,920 |
| Oct 6, 2025 | 8.73 | 8.88 | 8.56 | 8.86 | 8.86 | 1.49% | 1,460,707 |
| Oct 3, 2025 | 8.64 | 8.75 | 8.53 | 8.73 | 8.73 | 1.39% | 1,362,228 |
| Oct 2, 2025 | 8.28 | 8.80 | 8.28 | 8.61 | 8.61 | 2.99% | 2,076,159 |
| Oct 1, 2025 | 8.55 | 8.58 | 8.30 | 8.36 | 8.36 | -2.68% | 1,799,213 |
| Sep 30, 2025 | 8.55 | 8.61 | 8.42 | 8.59 | 8.59 | 1.06% | 1,905,000 |
| Sep 29, 2025 | 9.10 | 9.19 | 8.47 | 8.50 | 8.50 | -6.80% | 2,565,700 |
| Sep 26, 2025 | 8.62 | 9.40 | 8.61 | 9.12 | 9.12 | 4.83% | 2,250,204 |
| Sep 25, 2025 | 8.41 | 9.09 | 8.41 | 8.70 | 8.70 | 2.11% | 2,393,614 |
| Sep 24, 2025 | 8.83 | 8.85 | 8.42 | 8.52 | 8.52 | -4.80% | 3,303,147 |
| Sep 23, 2025 | 9.03 | 9.29 | 8.91 | 8.95 | 8.95 | -0.67% | 1,873,209 |
| Sep 22, 2025 | 8.91 | 9.06 | 8.76 | 9.01 | 9.01 | 1.46% | 2,213,919 |
| Sep 19, 2025 | 9.01 | 9.12 | 8.79 | 8.88 | 8.88 | -1.44% | 7,219,226 |
| Sep 18, 2025 | 9.00 | 9.11 | 8.74 | 9.01 | 9.01 | 0.22% | 2,379,984 |
| Sep 17, 2025 | 9.26 | 9.29 | 8.80 | 8.99 | 8.99 | -4.06% | 2,567,998 |
| Sep 16, 2025 | 9.52 | 9.57 | 9.24 | 9.37 | 9.37 | -2.09% | 2,037,600 |
| Sep 15, 2025 | 9.94 | 10.10 | 9.45 | 9.57 | 9.57 | -2.25% | 1,640,101 |
| Sep 12, 2025 | 10.31 | 10.38 | 9.56 | 9.79 | 9.79 | -5.50% | 1,729,881 |
| Sep 11, 2025 | 10.14 | 10.62 | 10.14 | 10.36 | 10.36 | 1.87% | 1,929,700 |
| Sep 10, 2025 | 10.37 | 10.60 | 10.15 | 10.17 | 10.17 | -2.31% | 1,489,700 |
Page 1 of 136