Gogo Inc. (GOGO)
7.14
0.03 (0.42%)
At close: Apr 15, 2025, 3:59 PM
7.26
1.63%
After-hours: Apr 15, 2025, 05:24 PM EDT
Gogo Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.11 | 7.12 | 7.32 | 7.33 | 7.09 | 7.10 | 7.12 | 7.13 | 0.14% | 1,051,963 |
| Apr 14, 2025 | 7.27 | 7.27 | 7.41 | 7.41 | 7.06 | 7.06 | 7.11 | 7.11 | 0.42% | 1,117,700 |
| Apr 11, 2025 | 7.03 | 7.03 | 7.27 | 7.27 | 6.87 | 6.87 | 7.08 | 7.08 | -0.42% | 1,035,150 |
| Apr 10, 2025 | 7.45 | 7.45 | 7.50 | 7.50 | 7.04 | 7.04 | 7.11 | 7.11 | -7.18% | 1,341,823 |
| Apr 9, 2025 | 6.44 | 6.44 | 7.83 | 7.83 | 6.44 | 6.44 | 7.66 | 7.66 | 15.71% | 3,791,811 |
| Apr 8, 2025 | 7.34 | 7.34 | 7.44 | 7.44 | 6.48 | 6.48 | 6.62 | 6.62 | -6.63% | 1,951,100 |
| Apr 7, 2025 | 6.96 | 6.96 | 7.92 | 7.92 | 6.71 | 6.71 | 7.09 | 7.09 | -4.70% | 2,275,100 |
| Apr 4, 2025 | 8.00 | 8.00 | 8.05 | 8.05 | 7.14 | 7.14 | 7.44 | 7.44 | -10.04% | 2,577,940 |
| Apr 3, 2025 | 8.26 | 8.26 | 8.50 | 8.50 | 8.13 | 8.13 | 8.27 | 8.27 | -3.73% | 1,559,200 |
| Apr 2, 2025 | 8.25 | 8.25 | 8.60 | 8.60 | 8.25 | 8.25 | 8.59 | 8.59 | 2.02% | 1,647,500 |
| Apr 1, 2025 | 8.62 | 8.62 | 8.73 | 8.73 | 8.22 | 8.22 | 8.42 | 8.42 | -2.32% | 2,296,509 |
| Mar 31, 2025 | 8.45 | 8.45 | 8.76 | 8.76 | 8.39 | 8.39 | 8.62 | 8.62 | 0.12% | 1,337,312 |
| Mar 28, 2025 | 8.84 | 8.84 | 8.90 | 8.90 | 8.40 | 8.40 | 8.61 | 8.61 | -1.15% | 1,477,500 |
| Mar 27, 2025 | 8.65 | 8.65 | 8.96 | 8.96 | 8.55 | 8.55 | 8.71 | 8.71 | 0.11% | 1,477,100 |
| Mar 26, 2025 | 8.74 | 8.74 | 8.97 | 8.97 | 8.51 | 8.51 | 8.70 | 8.70 | 0.93% | 1,783,600 |
| Mar 25, 2025 | 8.22 | 8.22 | 8.70 | 8.70 | 8.19 | 8.19 | 8.62 | 8.62 | 4.87% | 2,221,820 |
| Mar 24, 2025 | 7.48 | 7.48 | 8.36 | 8.36 | 7.45 | 7.45 | 8.22 | 8.22 | 10.78% | 3,252,831 |
| Mar 21, 2025 | 7.60 | 7.60 | 7.65 | 7.65 | 7.15 | 7.15 | 7.42 | 7.42 | -3.89% | 2,390,600 |
| Mar 20, 2025 | 7.70 | 7.70 | 8.27 | 8.27 | 7.68 | 7.68 | 7.72 | 7.72 | 0.26% | 2,632,742 |
| Mar 19, 2025 | 7.05 | 7.05 | 7.74 | 7.74 | 6.91 | 6.91 | 7.70 | 7.70 | 11.11% | 4,759,526 |
| Mar 18, 2025 | 6.43 | 6.43 | 6.95 | 6.95 | 6.20 | 6.20 | 6.93 | 6.93 | 7.11% | 2,268,144 |
| Mar 17, 2025 | 6.85 | 6.85 | 6.94 | 6.94 | 6.44 | 6.44 | 6.47 | 6.47 | -5.69% | 2,583,900 |
| Mar 14, 2025 | 7.58 | 7.58 | 7.73 | 7.73 | 6.27 | 6.27 | 6.86 | 6.86 | -0.15% | 4,955,800 |
| Mar 13, 2025 | 7.02 | 7.02 | 7.14 | 7.14 | 6.78 | 6.78 | 6.87 | 6.87 | -1.15% | 1,321,727 |
| Mar 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 6.84 | 6.84 | 6.95 | 6.95 | -5.31% | 1,695,904 |
| Mar 11, 2025 | 6.67 | 6.67 | 7.59 | 7.59 | 6.67 | 6.67 | 7.34 | 7.34 | 9.55% | 2,732,900 |
| Mar 10, 2025 | 6.80 | 6.80 | 6.93 | 6.93 | 6.65 | 6.65 | 6.70 | 6.70 | -2.62% | 1,164,300 |
| Mar 7, 2025 | 6.80 | 6.80 | 7.06 | 7.06 | 6.71 | 6.71 | 6.88 | 6.88 | 0.58% | 1,071,800 |
| Mar 6, 2025 | 6.95 | 6.95 | 7.06 | 7.06 | 6.72 | 6.72 | 6.84 | 6.84 | -2.98% | 1,296,900 |
| Mar 5, 2025 | 6.95 | 6.95 | 7.07 | 7.07 | 6.63 | 6.63 | 7.05 | 7.05 | 1.44% | 1,178,000 |
| Mar 4, 2025 | 7.00 | 7.00 | 7.12 | 7.12 | 6.63 | 6.63 | 6.95 | 6.95 | -1.14% | 1,618,145 |
| Mar 3, 2025 | 7.39 | 7.39 | 7.65 | 7.65 | 6.99 | 6.99 | 7.03 | 7.03 | -4.09% | 895,300 |
| Feb 28, 2025 | 7.28 | 7.28 | 7.40 | 7.40 | 7.08 | 7.08 | 7.33 | 7.33 | 0.69% | 1,001,028 |
| Feb 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.00 | 7.00 | 7.28 | 7.28 | -2.80% | 1,417,844 |
| Feb 26, 2025 | 7.55 | 7.55 | 7.61 | 7.61 | 7.41 | 7.41 | 7.49 | 7.49 | -0.13% | 1,023,300 |
| Feb 25, 2025 | 8.06 | 8.06 | 8.16 | 8.16 | 7.45 | 7.45 | 7.50 | 7.50 | -7.06% | 1,467,949 |
| Feb 24, 2025 | 8.00 | 8.00 | 8.27 | 8.27 | 7.70 | 7.70 | 8.07 | 8.07 | 1.38% | 1,154,400 |
| Feb 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.67 | 7.67 | 7.96 | 7.96 | 1.02% | 1,129,800 |
| Feb 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.56 | 7.56 | 7.88 | 7.88 | -1.62% | 1,258,600 |
| Feb 19, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 7.96 | 7.96 | 8.01 | 8.01 | -3.84% | 832,400 |
| Feb 18, 2025 | 8.45 | 8.45 | 8.71 | 8.71 | 8.33 | 8.33 | 8.33 | 8.33 | -0.60% | 1,109,913 |
| Feb 14, 2025 | 8.57 | 8.57 | 8.68 | 8.68 | 8.21 | 8.21 | 8.38 | 8.38 | -1.64% | 961,535 |
| Feb 13, 2025 | 7.76 | 7.76 | 8.55 | 8.55 | 7.73 | 7.73 | 8.52 | 8.52 | 11.37% | 1,699,869 |
| Feb 12, 2025 | 7.64 | 7.64 | 7.71 | 7.71 | 7.47 | 7.47 | 7.65 | 7.65 | -1.67% | 944,266 |
| Feb 11, 2025 | 7.70 | 7.70 | 7.87 | 7.87 | 7.42 | 7.42 | 7.78 | 7.78 | 0.26% | 925,746 |
| Feb 10, 2025 | 8.35 | 8.35 | 8.40 | 8.40 | 7.72 | 7.72 | 7.76 | 7.76 | -6.28% | 1,042,300 |
| Feb 7, 2025 | 8.36 | 8.36 | 8.49 | 8.49 | 8.13 | 8.13 | 8.28 | 8.28 | -0.48% | 742,300 |
| Feb 6, 2025 | 8.36 | 8.36 | 8.40 | 8.40 | 8.20 | 8.20 | 8.32 | 8.32 | 0.85% | 1,057,226 |
| Feb 5, 2025 | 8.25 | 8.25 | 8.31 | 8.31 | 8.09 | 8.09 | 8.25 | 8.25 | 0.86% | 613,938 |
| Feb 4, 2025 | 8.17 | 8.17 | 8.37 | 8.37 | 8.04 | 8.04 | 8.18 | 8.18 | 0.49% | 845,608 |