Gogo Inc. (GOGO)
NASDAQ: GOGO
· Real-Time Price · USD
9.79
-0.57 (-5.50%)
At close: Sep 12, 2025, 3:59 PM
9.64
-1.53%
After-hours: Sep 12, 2025, 06:51 PM EDT
GOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.31 | 10.38 | 9.56 | 9.79 | 9.79 | -5.50% | 1,729,359 |
| 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 |
| Sep 9, 2025 | 10.79 | 10.84 | 10.30 | 10.41 | 10.41 | -3.25% | 1,702,600 |
| Sep 8, 2025 | 10.75 | 11.11 | 10.72 | 10.76 | 10.76 | 0.37% | 1,419,500 |
| Sep 5, 2025 | 10.79 | 10.84 | 10.53 | 10.72 | 10.72 | -0.09% | 1,061,923 |
| Sep 4, 2025 | 10.75 | 10.83 | 10.58 | 10.73 | 10.73 | 0.00% | 981,067 |
| Sep 3, 2025 | 10.93 | 11.04 | 10.68 | 10.73 | 10.73 | -2.63% | 1,184,055 |
| Sep 2, 2025 | 10.65 | 11.06 | 10.61 | 11.02 | 11.02 | 0.36% | 1,644,400 |
| Aug 29, 2025 | 10.95 | 11.19 | 10.90 | 10.98 | 10.98 | 0.09% | 1,387,506 |
| Aug 28, 2025 | 11.27 | 11.45 | 10.92 | 10.97 | 10.97 | -2.49% | 1,395,927 |
| Aug 27, 2025 | 11.23 | 11.41 | 11.10 | 11.25 | 11.25 | 0.18% | 1,383,944 |
| Aug 26, 2025 | 11.17 | 11.44 | 11.09 | 11.23 | 11.23 | 0.99% | 1,828,300 |
| Aug 25, 2025 | 11.52 | 11.56 | 11.11 | 11.12 | 11.12 | -3.81% | 1,353,431 |
| Aug 22, 2025 | 11.15 | 11.82 | 11.14 | 11.56 | 11.56 | 3.68% | 2,252,529 |
| Aug 21, 2025 | 12.13 | 12.18 | 11.10 | 11.15 | 11.15 | -9.28% | 5,571,552 |
| Aug 20, 2025 | 12.06 | 12.35 | 11.98 | 12.29 | 12.29 | 1.91% | 721,531 |
| Aug 19, 2025 | 11.98 | 12.50 | 11.90 | 12.06 | 12.06 | 0.33% | 1,420,500 |
| Aug 18, 2025 | 12.09 | 12.39 | 12.00 | 12.02 | 12.02 | -0.91% | 1,374,200 |
| Aug 15, 2025 | 12.09 | 12.36 | 11.99 | 12.13 | 12.13 | 0.33% | 1,280,546 |