Dark

GOGO
Gogo Inc.
stock NASDAQ

At Close

Oct 20, 2025 3:59:59 PM EDT

9.11USD+2.646%(+0.23)1,174,024

7.74Bid 10.31Ask 2.57Spread

Pre-market

0.00USD-100.000%(-8.88)0

After-hours

Oct 20, 2025 4:00:30 PM EDT

9.12USD+0.055%(+0.01)8,702

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	9.0200	9.1650	8.8600	9.1200	+2.703%	1,174,024	0.000%
2025-10-17	8.9900	9.1700	8.7450	8.8800	-2.203%	1,152,266	+2.703%
2025-10-16	9.5500	9.6800	9.0350	9.0800	-4.219%	1,500,607	+0.441%
2025-10-15	9.6700	9.7900	9.3800	9.4800	-1.044%	1,140,334	-3.797%
2025-10-14	8.8200	9.8300	8.7700	9.5800	+7.640%	1,629,840	-4.802%
2025-10-13	9.0700	9.1500	8.7200	8.9000	+0.112%	1,417,639	+2.472%
2025-10-10	9.0700	9.2900	8.6900	8.8900	-1.659%	1,191,071	+2.587%
2025-10-09	9.1700	9.4500	9.0200	9.0400	-1.525%	1,645,681	+0.885%
2025-10-08	8.8400	9.1900	8.8000	9.1800	+5.034%	1,323,698	-0.654%
2025-10-07	8.8800	8.9500	8.6250	8.7400	-1.354%	1,812,920	+4.348%
2025-10-06	8.7300	8.8790	8.5600	8.8600	+1.489%	1,460,707	+2.935%
2025-10-03	8.6400	8.7500	8.5300	8.7300	+1.394%	1,362,228	+4.467%
2025-10-02	8.2800	8.8000	8.2800	8.6100	+2.990%	2,076,159	+5.923%
2025-10-01	8.5500	8.5810	8.3000	8.3600	-2.678%	1,799,213	+9.091%
2025-09-30	8.5500	8.6100	8.4200	8.5900	+1.059%	1,904,950	+6.170%
2025-09-29	9.0950	9.1900	8.4700	8.5000	-6.747%	2,565,683	+7.294%
2025-09-26	8.6200	9.4000	8.6100	9.1150	+4.770%	2,250,204	+0.055%
2025-09-25	8.4100	9.0850	8.4100	8.7000	+2.113%	2,393,614	+4.828%
2025-09-24	8.8300	8.8500	8.4200	8.5200	-4.804%	3,303,147	+7.042%
2025-09-23	9.0300	9.2900	8.9100	8.9500	-0.666%	1,873,209	+1.899%
2025-09-22	8.9100	9.0600	8.7600	9.0100	+1.464%	2,213,919	+1.221%
2025-09-19	9.0100	9.1200	8.7900	8.8800	-1.443%	7,219,226	+2.703%
2025-09-18	9.0000	9.1100	8.7450	9.0100	+0.222%	2,379,984	+1.221%
2025-09-17	9.2600	9.2900	8.8000	8.9900	-4.055%	2,567,998	+1.446%
2025-09-16	9.5200	9.5700	9.2400	9.3700	-2.090%	2,037,594	-2.668%
2025-09-15	9.9400	10.1000	9.4500	9.5700	-2.247%	1,640,101	-4.702%
2025-09-12	10.3100	10.3800	9.5600	9.7900	-5.502%	1,729,881	-6.844%
2025-09-11	10.1400	10.6200	10.1400	10.3600	+1.868%	1,929,677	-11.969%
2025-09-10	10.3700	10.6000	10.1500	10.1700	-2.305%	1,489,688	-10.324%
2025-09-09	10.7900	10.8400	10.3000	10.4100	-3.253%	1,702,568	-12.392%
2025-09-08	10.7500	11.1100	10.7150	10.7600	+0.373%	1,419,491	-15.242%
2025-09-05	10.7900	10.8400	10.5300	10.7200	-0.093%	1,061,923	-14.925%
2025-09-04	10.7500	10.8260	10.5800	10.7300	0.000%	981,067	-15.005%
2025-09-03	10.9300	11.0400	10.6800	10.7300	-2.632%	1,184,055	-15.005%
2025-09-02	10.6500	11.0600	10.6102	11.0200	+0.364%	1,644,361	-17.241%
2025-08-29	10.9500	11.1900	10.9000	10.9800	+0.091%	1,387,506	-16.940%
2025-08-28	11.2700	11.4500	10.9200	10.9700	-2.489%	1,395,927	-16.864%
2025-08-27	11.2300	11.4100	11.1000	11.2500	+0.178%	1,383,944	-18.933%
2025-08-26	11.1700	11.4350	11.0900	11.2300	+0.989%	1,828,281	-18.789%
2025-08-25	11.5200	11.5600	11.1100	11.1200	-3.806%	1,353,431	-17.986%
2025-08-22	11.1500	11.8200	11.1376	11.5600	+3.677%	2,252,529	-21.107%
2025-08-21	12.1300	12.1800	11.1000	11.1500	-9.276%	5,571,552	-18.206%
2025-08-20	12.0600	12.3500	11.9800	12.2900	+1.907%	721,531	-25.793%
2025-08-19	11.9800	12.5000	11.9000	12.0600	+0.333%	1,420,491	-24.378%
2025-08-18	12.0900	12.3875	12.0000	12.0200	-0.907%	1,374,188	-24.126%
2025-08-15	12.0900	12.3600	11.9900	12.1300	+0.331%	1,280,546	-24.815%
2025-08-14	12.1500	12.5500	12.0550	12.0900	-4.200%	1,431,032	-24.566%
2025-08-13	12.8400	13.1299	12.4600	12.6200	-1.713%	1,836,045	-27.734%
2025-08-12	12.7000	13.1200	12.5800	12.8400	+5.074%	2,099,353	-28.972%
2025-08-11	12.2400	12.4900	11.9001	12.2200	+0.246%	1,822,354	-25.368%
2025-08-08	12.0200	12.3000	11.8200	12.1900	+1.162%	3,254,693	-25.185%
2025-08-07	14.5800	15.1100	11.9400	12.0500	-21.293%	5,006,623	-24.315%
2025-08-06	15.6300	15.6600	15.1600	15.3100	-2.047%	2,655,803	-40.431%
2025-08-05	16.1100	16.1800	15.5000	15.6300	-2.068%	1,348,990	-41.651%
2025-08-04	15.3900	15.9600	15.3100	15.9600	+5.416%	1,045,931	-42.857%
2025-08-01	15.3000	15.3700	14.7900	15.1400	-4.540%	1,439,915	-39.762%
2025-07-31	16.3600	16.6300	15.8300	15.8600	-3.469%	1,148,729	-42.497%
2025-07-30	16.2600	16.8200	16.1200	16.4300	+1.046%	1,275,294	-44.492%
2025-07-29	16.3400	16.4500	16.1169	16.2600	-0.429%	1,372,901	-43.911%
2025-07-28	15.7700	16.3400	15.6450	16.3300	+3.485%	1,522,511	-44.152%
2025-07-25	15.8200	15.8800	15.5400	15.7800	+0.127%	944,878	-42.205%
2025-07-24	16.4300	16.4800	15.7350	15.7600	-4.716%	1,165,752	-42.132%
2025-07-23	15.9000	16.6100	15.8400	16.5400	+6.094%	1,308,953	-44.861%
2025-07-22	15.7400	15.9100	15.1700	15.5900	-0.701%	1,032,664	-41.501%
2025-07-21	15.8800	16.2100	15.6700	15.7000	-0.946%	1,096,806	-41.911%
2025-07-18	16.2000	16.4500	15.4900	15.8500	-1.369%	1,751,335	-42.461%
2025-07-17	15.8800	16.1750	15.6300	16.0700	+1.260%	1,364,477	-43.248%
2025-07-16	15.5500	15.9400	15.2500	15.8700	+2.058%	1,111,423	-42.533%
2025-07-15	15.5900	15.7700	15.3250	15.5500	0.000%	1,048,808	-41.350%
2025-07-14	15.4100	15.8399	15.2400	15.5500	+0.974%	1,019,009	-41.350%
2025-07-11	15.3200	15.6300	15.0500	15.4000	-0.324%	1,216,459	-40.779%
2025-07-10	15.4200	15.8000	15.2900	15.4500	-1.025%	1,749,957	-40.971%
2025-07-09	15.9700	16.0000	15.5200	15.6100	-0.952%	1,648,949	-41.576%
2025-07-08	15.8600	16.0500	15.3800	15.7600	-0.442%	1,294,381	-42.132%
2025-07-07	15.3900	16.0000	15.1200	15.8300	+2.393%	2,172,947	-42.388%
2025-07-03	15.5500	15.7800	15.3850	15.4600	-0.129%	1,135,263	-41.009%
2025-07-02	14.5800	15.6000	14.4900	15.4800	+7.128%	3,412,224	-41.085%
2025-07-01	14.5500	14.6500	14.0900	14.4500	-1.567%	1,303,980	-36.886%
2025-06-30	14.8800	14.9300	14.2700	14.6800	-0.744%	2,539,221	-37.875%
2025-06-27	14.7200	14.9500	14.3600	14.7900	+1.440%	4,260,859	-38.337%
2025-06-26	14.5500	14.7300	14.3500	14.5800	+0.691%	1,750,869	-37.449%
2025-06-25	14.4200	14.5250	14.1150	14.4800	+0.695%	1,329,970	-37.017%
2025-06-24	14.2980	14.7280	14.1000	14.3800	+2.131%	1,254,598	-36.579%
2025-06-23	14.0100	14.2500	13.6300	14.0800	-0.495%	2,062,258	-35.227%
2025-06-20	14.6500	14.7000	13.9900	14.1500	-1.736%	2,971,264	-35.548%
2025-06-18	13.8900	15.1000	12.8801	14.4000	+14.924%	7,330,640	-36.667%
2025-06-17	12.4200	12.7200	12.3000	12.5300	-0.239%	1,462,304	-27.215%
2025-06-16	12.2900	12.6100	12.2200	12.5600	+3.888%	1,269,617	-27.389%
2025-06-13	11.9200	12.4500	11.8250	12.0900	+0.415%	1,175,580	-24.566%
2025-06-12	11.5100	12.1900	11.4300	12.0400	+3.614%	1,333,439	-24.252%
2025-06-11	11.9800	11.9900	11.3000	11.6200	-2.271%	1,622,538	-21.515%
2025-06-10	11.9500	12.2100	11.5800	11.8900	+1.191%	2,706,018	-23.297%
2025-06-09	11.2900	11.7750	11.1000	11.7500	+5.761%	1,615,587	-22.383%
2025-06-06	11.2500	11.2700	10.9200	11.1100	+0.361%	1,135,612	-17.912%
2025-06-05	10.6000	11.7500	10.4600	11.0700	+3.073%	2,003,255	-17.615%
2025-06-04	10.7800	10.9460	10.7300	10.7400	-0.556%	766,367	-15.084%
2025-06-03	10.7000	10.9600	10.5100	10.8000	+0.372%	1,358,076	-15.556%
2025-06-02	10.5100	10.9600	10.2600	10.7600	+1.414%	1,491,510	-15.242%
2025-05-30	10.6400	10.8100	10.4400	10.6100	-1.026%	1,248,311	-14.043%
2025-05-29	10.8900	10.9100	10.3500	10.7200	-0.924%	1,589,035	-14.925%
2025-05-28	10.9800	11.1500	10.6600	10.8200	-2.610%	1,015,547	-15.712%
2025-05-27	10.9600	11.4200	10.9600	11.1100	+2.491%	1,973,314	-17.912%
2025-05-23	12.5800	12.6700	10.6309	10.8400	-15.379%	4,313,518	-15.867%
2025-05-22	12.2600	13.1600	12.1700	12.8100	+5.693%	4,406,350	-28.806%
2025-05-21	12.2200	12.3900	12.0000	12.1200	-1.303%	1,026,853	-24.752%
2025-05-20	12.2400	12.4200	12.1200	12.2800	+0.163%	942,586	-25.733%
2025-05-19	12.3600	12.4500	12.1800	12.2600	-2.389%	1,108,325	-25.612%
2025-05-16	12.3500	12.7800	12.1500	12.5600	+2.951%	1,475,930	-27.389%
2025-05-15	12.0300	12.5000	11.9600	12.2000	+0.082%	1,139,514	-25.246%
2025-05-14	11.8300	12.2150	11.4000	12.1900	+2.782%	2,041,987	-25.185%
2025-05-13	12.2400	12.4000	11.6300	11.8600	-4.045%	3,485,075	-23.103%
2025-05-12	11.6000	12.9000	11.4100	12.3600	+12.364%	6,929,163	-26.214%
2025-05-09	9.5200	11.3418	9.3800	11.0000	+45.310%	12,478,594	-17.091%
2025-05-08	7.6000	7.6900	7.4550	7.5700	+0.531%	1,343,319	+20.476%
2025-05-07	7.6400	7.7300	7.4950	7.5300	+0.133%	852,360	+21.116%
2025-05-06	7.3700	7.6300	7.3650	7.5200	+0.267%	844,032	+21.277%
2025-05-05	7.7800	7.8300	7.4800	7.5000	-3.846%	875,072	+21.600%
2025-05-02	7.6700	7.9250	7.6400	7.8000	+3.038%	789,106	+16.923%
2025-05-01	7.5800	7.6499	7.4150	7.5700	0.000%	944,095	+20.476%
2025-04-30	7.6100	7.7000	7.3400	7.5700	-2.574%	1,012,960	+20.476%
2025-04-29	7.6800	7.7950	7.6300	7.7700	+0.648%	945,936	+17.375%
2025-04-28	7.6100	7.8900	7.6002	7.7200	+1.312%	943,623	+18.135%
2025-04-25	7.3900	7.6600	7.2950	7.6200	+2.834%	861,890	+19.685%
2025-04-24	6.9500	7.4700	6.9500	7.4100	+6.313%	1,096,050	+23.077%
2025-04-23	7.0700	7.3400	6.8300	6.9700	+1.603%	2,100,831	+30.846%
2025-04-22	6.8100	7.0000	6.7250	6.8600	+1.031%	1,419,529	+32.945%
2025-04-21	6.8400	6.8700	6.5200	6.7900	-2.582%	2,067,135	+34.315%
2025-04-17	6.9000	7.1550	6.8700	6.9700	+1.014%	998,561	+30.846%
2025-04-16	7.1200	7.2300	6.8549	6.9000	-3.090%	1,202,665	+32.174%
2025-04-15	7.1100	7.3250	7.0850	7.1200	+0.141%	1,077,993	+28.090%
2025-04-14	7.2700	7.4100	7.0600	7.1100	+0.424%	1,117,695	+28.270%
2025-04-11	7.0300	7.2700	6.8700	7.0800	-0.422%	1,035,150	+28.814%
2025-04-10	7.4500	7.5000	7.0350	7.1100	-7.180%	1,341,823	+28.270%
2025-04-09	6.4400	7.8250	6.4400	7.6600	+15.710%	3,791,811	+19.060%
2025-04-08	7.3400	7.4390	6.4800	6.6200	-6.629%	1,951,055	+37.764%
2025-04-07	6.9600	7.9200	6.7119	7.0900	-4.704%	2,275,064	+28.632%
2025-04-04	8.0000	8.0500	7.1350	7.4400	-10.036%	2,577,940	+22.581%
2025-04-03	8.2600	8.5000	8.1250	8.2700	-3.725%	1,559,154	+10.278%
2025-04-02	8.2500	8.6000	8.2500	8.5900	+2.019%	1,647,488	+6.170%
2025-04-01	8.6200	8.7300	8.2150	8.4200	-2.320%	2,296,509	+8.314%
2025-03-31	8.4500	8.7550	8.3900	8.6200	+0.116%	1,337,312	+5.800%
2025-03-28	8.8400	8.9000	8.3950	8.6100	-1.148%	1,477,492	+5.923%
2025-03-27	8.6500	8.9600	8.5500	8.7100	+0.115%	1,477,080	+4.707%
2025-03-26	8.7400	8.9650	8.5050	8.7000	+0.928%	1,782,008	+4.828%
2025-03-25	8.2200	8.7000	8.1900	8.6200	+4.866%	2,199,709	+5.800%
2025-03-24	7.4800	8.3600	7.4500	8.2200	+10.782%	3,251,720	+10.949%
2025-03-21	7.6000	7.6450	7.1450	7.4200	-3.886%	2,257,855	+22.911%
2025-03-20	7.7000	8.2700	7.6800	7.7200	+0.260%	2,630,422	+18.135%
2025-03-19	7.0500	7.7400	6.9100	7.7000	+11.111%	4,758,224	+18.442%
2025-03-18	6.4300	6.9500	6.1950	6.9300	+7.110%	2,255,371	+31.602%
2025-03-17	6.8500	6.9400	6.4400	6.4700	-5.685%	2,577,138	+40.958%
2025-03-14	7.5800	7.7300	6.2700	6.8600	-0.146%	4,953,105	+32.945%
2025-03-13	7.0200	7.1400	6.7750	6.8700	-1.151%	1,320,734	+32.751%
2025-03-12	7.4100	7.4120	6.8350	6.9500	-5.313%	1,677,475	+31.223%
2025-03-11	6.6700	7.5900	6.6700	7.3400	+9.552%	2,723,304	+24.251%
2025-03-10	6.8000	6.9300	6.6500	6.7000	-2.616%	1,160,139	+36.119%
2025-03-07	6.8000	7.0600	6.7100	6.8800	+0.585%	1,068,483	+32.558%
2025-03-06	6.9500	7.0600	6.7200	6.8400	-2.979%	1,293,056	+33.333%
2025-03-05	6.9500	7.0700	6.6300	7.0500	+1.439%	1,159,888	+29.362%
2025-03-04	7.0000	7.1200	6.6250	6.9500	-1.068%	1,593,205	+31.223%
2025-03-03	7.3900	7.6500	6.9901	7.0250	-4.161%	887,611	+29.822%
2025-02-28	7.2800	7.4000	7.0800	7.3300	+0.687%	979,769	+24.420%
2025-02-27	7.4000	7.4000	6.9950	7.2800	-2.804%	1,408,911	+25.275%
2025-02-26	7.5500	7.6100	7.4050	7.4900	-0.133%	1,021,630	+21.762%
2025-02-25	8.0600	8.1600	7.4501	7.5000	-7.063%	1,456,811	+21.600%
2025-02-24	8.0000	8.2650	7.6950	8.0700	+1.382%	1,148,797	+13.011%
2025-02-21	8.0000	8.0000	7.6700	7.9600	+1.015%	1,124,850	+14.573%
2025-02-20	8.0000	8.0000	7.5600	7.8800	-1.623%	1,257,779	+15.736%
2025-02-19	8.3200	8.3200	7.9649	8.0100	-3.842%	803,308	+13.858%
2025-02-18	8.4500	8.7100	8.3300	8.3300	-0.597%	1,102,582	+9.484%
2025-02-14	8.5700	8.6800	8.2050	8.3800	-1.643%	956,120	+8.831%
2025-02-13	7.7600	8.5500	7.7300	8.5200	+11.373%	1,698,906	+7.042%
2025-02-12	7.6400	7.7100	7.4700	7.6500	-1.671%	943,272	+19.216%
2025-02-11	7.7000	7.8700	7.4200	7.7800	+0.258%	921,407	+17.224%
2025-02-10	8.3500	8.4000	7.7200	7.7600	-6.280%	1,041,207	+17.526%
2025-02-07	8.3600	8.4900	8.1300	8.2800	-0.481%	738,125	+10.145%
2025-02-06	8.3600	8.4050	8.2000	8.3200	+0.848%	1,051,211	+9.615%
2025-02-05	8.2500	8.3050	8.0900	8.2500	+0.856%	604,877	+10.545%
2025-02-04	8.1700	8.3650	8.0400	8.1800	+0.491%	829,240	+11.491%
2025-02-03	8.1500	8.3400	7.9951	8.1400	-3.555%	715,660	+12.039%
2025-01-31	8.4000	8.7400	8.2650	8.4400	+1.078%	1,231,582	+8.057%
2025-01-30	8.3900	8.5000	8.2300	8.3500	+0.967%	542,776	+9.222%
2025-01-29	8.5700	8.6050	7.9450	8.2700	-2.934%	931,562	+10.278%
2025-01-28	8.8300	9.0100	8.5100	8.5200	-3.182%	783,106	+7.042%
2025-01-27	8.9800	9.2100	8.5800	8.8000	-1.786%	1,054,526	+3.636%
2025-01-24	8.5500	9.1600	8.5350	8.9600	+4.918%	2,138,168	+1.786%
2025-01-23	8.3200	8.6100	8.1000	8.5400	+1.546%	729,717	+6.792%
2025-01-22	8.5800	8.6500	8.3600	8.4100	-2.436%	805,055	+8.442%
2025-01-21	7.9400	8.6500	7.9300	8.6200	+9.809%	1,407,055	+5.800%
2025-01-17	7.8600	7.8600	7.6900	7.8500	+1.684%	743,435	+16.178%
2025-01-16	7.5500	7.7850	7.5150	7.7200	+1.579%	564,988	+18.135%
2025-01-15	7.4500	7.9900	7.3600	7.6000	+4.683%	1,354,615	+20.000%
2025-01-14	7.2100	7.3400	7.1150	7.2600	+1.966%	1,133,374	+25.620%
2025-01-13	7.2400	7.2400	6.8500	7.1200	-1.385%	1,143,112	+28.090%
2025-01-10	7.4700	7.4916	7.2000	7.2200	-4.875%	802,140	+26.316%
2025-01-08	7.3100	7.6400	7.2200	7.5900	+2.568%	1,020,047	+20.158%
2025-01-07	7.5300	7.6600	7.2300	7.4000	-2.116%	1,155,568	+23.243%
2025-01-06	8.1500	8.1500	7.5300	7.5600	-8.252%	1,201,600	+20.635%
2025-01-03	8.2900	8.4800	8.2300	8.2400	-0.723%	744,610	+10.680%
2025-01-02	8.1800	8.3900	8.1800	8.3000	+2.596%	811,355	+9.880%
2024-12-31	7.5700	8.1000	7.5300	8.0900	+6.588%	1,290,139	+12.732%
2024-12-30	7.6400	7.6400	7.4250	7.5900	-1.300%	913,490	+20.158%
2024-12-27	7.7500	7.7941	7.5400	7.6900	-1.030%	731,145	+18.596%
2024-12-26	7.4500	7.8250	7.3800	7.7700	+3.877%	584,757	+17.375%
2024-12-24	7.3700	7.5000	7.2700	7.4800	+1.630%	262,334	+21.925%
2024-12-23	7.5600	7.6700	7.2700	7.3600	-2.387%	928,977	+23.913%
2024-12-20	7.6700	7.8900	7.4300	7.5400	-2.835%	2,815,289	+20.955%
2024-12-19	8.0000	8.0600	7.7050	7.7600	-2.020%	1,342,657	+17.526%
2024-12-18	8.0100	8.1500	7.8100	7.9200	-1.124%	1,720,248	+15.152%
2024-12-17	7.9700	8.0800	7.8900	8.0100	+0.628%	1,437,047	+13.858%
2024-12-16	7.8400	8.0250	7.6250	7.9600	+0.759%	864,016	+14.573%
2024-12-13	7.8000	7.9800	7.7300	7.9000	+1.542%	960,701	+15.443%
2024-12-12	7.8900	8.0300	7.7200	7.7800	-0.892%	948,859	+17.224%
2024-12-11	7.8400	7.9000	7.6100	7.8500	+0.900%	792,102	+16.178%
2024-12-10	7.8900	7.9200	7.5600	7.7800	-1.144%	685,834	+17.224%
2024-12-09	7.8200	7.9400	7.7900	7.8700	+1.680%	1,004,323	+15.883%
2024-12-06	7.4600	7.9150	7.4500	7.7400	+4.878%	1,341,447	+17.829%
2024-12-05	7.6200	7.7500	7.3450	7.3800	-2.381%	1,176,857	+23.577%
2024-12-04	7.4400	7.6200	7.3000	7.5600	+2.093%	1,541,727	+20.635%
2024-12-03	7.9700	8.0750	7.3100	7.4050	-8.580%	2,525,306	+23.160%
2024-12-02	8.0700	8.1900	7.8600	8.1000	+0.872%	1,338,530	+12.593%
2024-11-29	8.2000	8.2000	7.9950	8.0300	-1.351%	977,223	+13.574%
2024-11-27	8.2400	8.3400	8.0800	8.1400	-0.367%	880,105	+12.039%
2024-11-26	8.4100	8.4100	8.1400	8.1700	-2.854%	566,656	+11.628%
2024-11-25	8.2800	8.4800	8.1800	8.4100	+3.571%	1,075,177	+8.442%
2024-11-22	8.1200	8.2100	7.9000	8.1200	-1.932%	1,090,634	+12.315%
2024-11-21	7.7900	8.4000	7.6500	8.2800	+6.977%	975,964	+10.145%
2024-11-20	7.8200	8.0200	7.6000	7.7400	-2.025%	1,235,997	+17.829%
2024-11-19	7.6800	8.0400	7.6700	7.9000	+1.542%	1,018,768	+15.443%
2024-11-18	7.5700	7.8000	7.5550	7.7800	+3.183%	981,311	+17.224%
2024-11-15	8.0600	8.0600	7.3300	7.5400	-5.868%	1,596,445	+20.955%
2024-11-14	7.9800	8.1400	7.9400	8.0100	+0.755%	1,199,792	+13.858%
2024-11-13	8.1000	8.1400	7.8900	7.9500	-1.487%	1,235,237	+14.717%
2024-11-12	8.0900	8.1200	7.8800	8.0700	-1.345%	1,133,333	+13.011%
2024-11-11	8.1000	8.2100	7.9800	8.1800	+2.122%	1,291,539	+11.491%
2024-11-08	7.9500	8.1850	7.8600	8.0100	+1.009%	1,836,151	+13.858%
2024-11-07	8.0000	8.1400	7.8000	7.9300	-1.122%	1,836,881	+15.006%
2024-11-06	8.8000	8.8500	7.7900	8.0200	-5.979%	3,135,319	+13.716%
2024-11-05	7.7300	9.0200	7.6800	8.5300	+30.229%	9,423,777	+6.917%
2024-11-04	6.7000	6.8850	6.4500	6.5500	-1.652%	1,132,140	+39.237%
2024-11-01	6.5600	6.7900	6.5250	6.6600	+1.679%	1,075,415	+36.937%
2024-10-31	6.7400	6.7500	6.5100	6.5500	-2.963%	776,238	+39.237%
2024-10-30	6.9700	6.9700	6.7150	6.7500	-3.433%	948,368	+35.111%
2024-10-29	7.1500	7.2500	6.9800	6.9900	-3.186%	721,912	+30.472%
2024-10-28	7.2400	7.3750	7.2050	7.2200	+0.697%	796,492	+26.316%
2024-10-25	7.2000	7.2250	7.0900	7.1700	+0.420%	602,414	+27.197%
2024-10-24	7.2600	7.3300	7.0725	7.1400	-0.279%	1,640,878	+27.731%
2024-10-23	6.8600	7.1750	6.8100	7.1600	+3.468%	1,276,073	+27.374%
2024-10-22	6.8000	6.9300	6.6900	6.9200	+1.765%	1,781,031	+31.792%
2024-10-21	6.9800	7.0500	6.7900	6.8000	-2.857%	1,034,602	+34.118%
2024-10-18	7.3400	7.4699	6.9850	7.0000	-3.978%	881,779	+30.286%
2024-10-17	7.1500	7.4000	7.1200	7.2900	-0.410%	1,086,514	+25.103%
2024-10-16	7.1900	7.3650	7.1400	7.3200	+2.665%	883,484	+24.590%
2024-10-15	7.0000	7.4200	7.0000	7.1300	+1.567%	1,677,164	+27.910%
2024-10-14	6.6800	7.3300	6.5100	7.0200	+7.012%	1,951,698	+29.915%
2024-10-11	6.3500	6.6150	6.2800	6.5600	+3.145%	1,625,571	+39.024%
2024-10-10	6.5000	6.5700	6.3400	6.3600	-2.304%	1,559,348	+43.396%
2024-10-09	6.4400	6.6800	6.4400	6.5100	+1.402%	931,832	+40.092%
2024-10-08	6.3000	6.5800	6.3000	6.4200	+1.102%	1,090,953	+42.056%
2024-10-07	6.3000	6.3700	6.1950	6.3500	-0.157%	739,611	+43.622%
2024-10-04	6.3800	6.4250	6.2600	6.3600	+0.952%	675,800	+43.396%
2024-10-03	6.3500	6.4700	6.1699	6.3000	-1.869%	1,340,851	+44.762%
2024-10-02	6.8000	6.8900	6.3600	6.4200	-5.727%	1,698,291	+42.056%
2024-10-01	7.1400	7.1850	6.7950	6.8100	-5.153%	1,609,912	+33.921%
2024-09-30	7.4600	7.6300	6.8500	7.1800	-0.829%	2,619,828	+27.019%
2024-09-27	7.0100	7.3650	6.9800	7.2400	+5.080%	1,219,469	+25.967%
2024-09-26	6.6800	6.9700	6.6800	6.8900	+4.079%	721,976	+32.366%
2024-09-25	6.9000	6.9400	6.6150	6.6200	-4.058%	827,281	+37.764%
2024-09-24	6.9800	7.1100	6.8700	6.9000	0.000%	568,668	+32.174%
2024-09-23	6.9100	6.9750	6.8300	6.9000	+0.145%	644,622	+32.174%
2024-09-20	6.8400	6.9700	6.7700	6.8900	+0.145%	1,792,221	+32.366%
2024-09-19	6.9300	7.0500	6.7800	6.8800	+1.475%	695,098	+32.558%
2024-09-18	6.9300	7.0700	6.7200	6.7800	-2.165%	1,121,691	+34.513%
2024-09-17	6.9000	7.2000	6.8900	6.9300	+0.873%	798,673	+31.602%
2024-09-16	7.3200	7.3700	6.7400	6.8700	-5.110%	1,054,884	+32.751%
2024-09-13	7.0300	7.4250	6.9700	7.2400	-2.819%	2,005,826	+25.967%
2024-09-12	7.7200	7.7800	7.3050	7.4500	-3.372%	881,099	+22.416%
2024-09-11	7.5400	7.8200	7.5120	7.7100	+2.255%	652,391	+18.288%
2024-09-10	7.7300	7.8300	7.5300	7.5400	-2.458%	610,999	+20.955%
2024-09-09	7.8900	8.0600	7.7200	7.7300	-3.011%	723,944	+17.982%
2024-09-06	8.1100	8.2200	7.9400	7.9700	-1.605%	680,060	+14.429%
2024-09-05	8.0000	8.2300	7.9800	8.1000	+1.377%	564,381	+12.593%
2024-09-04	7.9400	8.4400	7.8900	7.9900	+0.377%	902,143	+14.143%
2024-09-03	7.6800	8.0350	7.6700	7.9600	-0.125%	773,982	+14.573%
2024-08-30	7.7800	7.9900	7.7400	7.9700	+3.238%	712,846	+14.429%
2024-08-29	7.7100	7.9250	7.6800	7.7200	+0.390%	558,274	+18.135%
2024-08-28	8.0000	8.1600	7.6800	7.6900	-5.062%	613,786	+18.596%
2024-08-27	7.8400	8.2700	7.8250	8.1000	+2.532%	953,609	+12.593%
2024-08-26	7.7100	8.2750	7.6700	7.9000	+2.464%	855,680	+15.443%
2024-08-23	7.3300	7.8100	7.3200	7.7100	+4.755%	677,850	+18.288%
2024-08-22	7.5700	7.6300	7.2650	7.3600	-3.030%	775,859	+23.913%
2024-08-21	7.7600	7.8200	7.4550	7.5900	-1.493%	1,201,607	+20.158%
2024-08-20	8.4500	8.6750	7.5600	7.7050	-8.600%	1,344,843	+18.365%
2024-08-19	7.2500	8.4400	7.2500	8.4300	+16.921%	3,738,541	+8.185%
2024-08-16	7.1400	7.3100	6.9550	7.2100	+0.139%	1,406,760	+26.491%
2024-08-15	7.0300	7.2800	6.9800	7.2000	+4.348%	1,017,500	+26.667%
2024-08-14	7.0800	7.0900	6.7850	6.9000	-2.680%	1,133,123	+32.174%
2024-08-13	7.3600	7.3700	6.9250	7.0900	-3.668%	1,528,431	+28.632%
2024-08-12	7.6200	7.6200	7.2200	7.3600	-3.539%	873,832	+23.913%
2024-08-09	7.7500	7.8300	7.4300	7.6300	-1.421%	945,743	+19.528%
2024-08-08	7.7200	7.8100	7.3800	7.7400	-0.386%	1,302,783	+17.829%
2024-08-07	7.8100	8.7100	7.7100	7.7700	-3.358%	1,074,957	+17.375%
2024-08-06	8.0700	8.3650	7.7000	8.0400	+0.375%	2,376,939	+13.433%
2024-08-05	7.9600	8.0700	7.8300	8.0100	-4.072%	1,552,267	+13.858%
2024-08-02	8.4900	8.5400	8.2500	8.3500	-3.580%	753,115	+9.222%
2024-08-01	9.1100	9.1300	8.4750	8.6600	-4.626%	1,011,289	+5.312%
2024-07-31	9.0000	9.3500	8.7800	9.0800	+1.453%	790,908	+0.441%
2024-07-30	9.1600	9.1600	8.8050	8.9500	-2.186%	645,671	+1.899%
2024-07-29	9.4300	9.4350	9.0550	9.1500	-2.660%	485,886	-0.328%
2024-07-26	9.5200	9.5800	9.2400	9.4000	+0.106%	567,788	-2.979%
2024-07-25	9.2100	9.5600	9.1300	9.3900	+2.848%	786,584	-2.875%
2024-07-24	9.4000	9.4300	9.1050	9.1300	-3.692%	750,710	-0.110%
2024-07-23	9.3300	9.6700	9.3300	9.4800	+1.608%	748,390	-3.797%
2024-07-22	9.2600	9.3700	8.9800	9.3300	+1.083%	554,507	-2.251%
2024-07-19	9.4100	9.4200	9.1301	9.2300	-1.494%	533,484	-1.192%
2024-07-18	9.3000	9.6300	9.2550	9.3700	+0.214%	649,547	-2.668%
2024-07-17	9.4500	9.5550	9.1900	9.3500	-1.682%	602,166	-2.460%
2024-07-16	9.3400	9.5800	9.2200	9.5100	+2.811%	801,855	-4.101%
2024-07-15	9.2000	9.4600	9.0750	9.2500	+1.093%	711,429	-1.405%
2024-07-12	9.0000	9.2450	8.9400	9.1500	+1.780%	956,748	-0.328%
2024-07-11	9.6500	9.6800	8.9800	8.9900	-5.069%	1,101,703	+1.446%
2024-07-10	9.5700	9.6160	9.4100	9.4700	+0.212%	416,759	-3.696%
2024-07-09	9.7700	9.7700	9.4100	9.4500	-3.374%	371,317	-3.492%
2024-07-08	9.9300	10.0500	9.7750	9.7800	-0.509%	576,416	-6.748%
2024-07-05	9.7800	9.9200	9.6900	9.8300	+0.511%	335,066	-7.223%
2024-07-03	9.8900	10.0350	9.7200	9.7800	-0.610%	333,067	-6.748%
2024-07-02	9.4000	9.9400	9.3900	9.8400	+4.792%	721,281	-7.317%
2024-07-01	9.6200	9.9000	9.3400	9.3900	-2.391%	771,831	-2.875%
2024-06-28	9.6200	9.8050	9.4800	9.6200	+0.628%	1,394,577	-5.198%
2024-06-27	9.2800	9.5600	9.2600	9.5600	+3.017%	669,612	-4.603%
2024-06-26	9.0900	9.2900	9.0100	9.2800	+1.978%	457,060	-1.724%
2024-06-25	9.0900	9.1800	9.0200	9.1000	-0.110%	532,950	+0.220%
2024-06-24	9.2800	9.2800	9.0600	9.1100	-1.300%	771,238	+0.110%
2024-06-21	9.1200	9.3200	8.9300	9.2300	-0.216%	2,375,266	-1.192%
2024-06-20	9.4100	9.5200	9.1900	9.2500	-2.426%	699,075	-1.405%
2024-06-18	9.3100	9.4900	9.2300	9.4800	+2.045%	503,852	-3.797%
2024-06-17	9.1000	9.3350	8.9900	9.2900	+1.198%	867,673	-1.830%
2024-06-14	9.5000	9.5500	9.1300	9.1800	-4.075%	425,818	-0.654%
2024-06-13	9.8600	9.9400	9.5600	9.5700	-3.138%	441,918	-4.702%
2024-06-12	10.0600	10.1300	9.8150	9.8800	+1.230%	546,547	-7.692%
2024-06-11	9.6000	9.8200	9.4400	9.7600	+1.140%	913,323	-6.557%
2024-06-10	9.7400	9.8100	9.6200	9.6500	-1.631%	842,643	-5.492%
2024-06-07	10.2400	10.2600	9.8000	9.8100	-5.582%	520,982	-7.034%
2024-06-06	10.4600	10.4900	10.2800	10.3900	-1.330%	435,427	-12.223%
2024-06-05	10.6400	10.7500	10.4800	10.5300	-0.941%	468,143	-13.390%
2024-06-04	10.4900	10.6800	10.4000	10.6300	+0.854%	367,080	-14.205%
2024-06-03	10.7000	10.7600	10.4300	10.5400	-0.425%	480,757	-13.472%
2024-05-31	10.4300	10.6800	10.2200	10.5850	+2.568%	570,727	-13.840%
2024-05-30	10.4600	10.5200	10.2900	10.3200	-1.621%	431,907	-11.628%
2024-05-29	10.4100	10.7600	10.2873	10.4900	0.000%	593,909	-13.060%
2024-05-28	10.5700	10.6200	10.2800	10.4900	+0.479%	384,652	-13.060%
2024-05-24	10.2100	10.4400	10.1150	10.4400	+2.453%	419,900	-12.644%
2024-05-23	10.6300	10.7000	10.1650	10.1900	-4.319%	544,797	-10.500%
2024-05-22	10.7600	10.7600	10.4601	10.6500	-1.753%	578,378	-14.366%
2024-05-21	10.7800	10.9000	10.7200	10.8400	+0.185%	567,335	-15.867%
2024-05-20	10.8000	10.9400	10.6300	10.8200	+0.464%	921,869	-15.712%
2024-05-17	10.7800	10.8600	10.6200	10.7700	+0.373%	632,017	-15.320%
2024-05-16	10.7500	10.7650	10.5300	10.7300	-0.279%	489,264	-15.005%
2024-05-15	11.0000	11.0000	10.6200	10.7600	-1.103%	762,875	-15.242%
2024-05-14	10.2500	10.9000	10.2500	10.8800	+7.298%	915,375	-16.176%
2024-05-13	10.2200	10.2600	10.0900	10.1400	-0.588%	487,506	-10.059%
2024-05-10	10.1900	10.2200	10.0350	10.2000	0.000%	706,242	-10.588%
2024-05-09	9.7900	10.2800	9.7250	10.2000	+4.401%	934,832	-10.588%
2024-05-08	9.8400	9.9350	9.4900	9.7700	-2.300%	1,210,082	-6.653%
2024-05-07	10.0500	10.6200	9.5200	10.0000	+6.270%	2,928,095	-8.800%
2024-05-06	9.1300	9.4300	9.1300	9.4100	+4.324%	854,674	-3.082%
2024-05-03	9.3100	9.3750	9.0050	9.0200	-0.988%	982,453	+1.109%
2024-05-02	9.1900	9.2600	9.0700	9.1100	+0.552%	621,422	+0.110%
2024-05-01	9.1100	9.2900	8.9700	9.0600	0.000%	652,599	+0.662%
2024-04-30	9.1800	9.1800	9.0000	9.0600	-3.102%	1,464,560	+0.662%

document.getElementById("zzMf6D").onerror = function(){this.style.display='none';}; .dark-mode .Tg7Vsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tg7Vsg{ color: #333333; background-color: white; border: 2px solid #333333; }GOGOGogo Inc.stock NASDAQ

GOGO
Gogo Inc.
stock NASDAQ