Dark

GOGO
Gogo Inc.
stock NASDAQ

Market Open

Sep 30, 2026 9:50:48 AM EDT

2.19USD-1.570%(-0.04)53,383

2.19Bid 2.20Ask 0.01Spread

Pre-market

Sep 30, 2026 8:45:30 AM EDT

2.21USD-0.897%(-0.02)250

After-hours

Sep 28, 2026 4:57:30 PM EDT

2.26USD+1.345%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	2.2600	2.2600	2.1800	2.1900	-1.794%	53,383	0.000%
2026-09-29	2.2200	2.2650	2.2000	2.2300	+0.450%	943,447	-1.794%
2026-09-28	2.2800	2.2800	2.2050	2.2200	-3.478%	893,128	-1.351%
2026-09-25	2.3000	2.3400	2.2500	2.3000	+0.877%	1,437,081	-4.783%
2026-09-24	2.2700	2.3050	2.2200	2.2800	-0.870%	2,257,911	-3.947%
2026-09-23	2.4700	2.4800	2.3000	2.3000	-6.883%	1,070,688	-4.783%
2026-09-22	2.5500	2.5500	2.4700	2.4700	-1.594%	1,023,030	-11.336%
2026-09-21	2.4700	2.5500	2.4695	2.5100	+3.292%	1,144,784	-12.749%
2026-09-18	2.4800	2.4950	2.3900	2.4300	-3.571%	4,209,269	-9.877%
2026-09-17	2.6000	2.6000	2.4900	2.5200	-1.176%	1,278,381	-13.095%
2026-09-16	2.5700	2.5900	2.5100	2.5500	-0.778%	1,108,417	-14.118%
2026-09-15	2.6300	2.6350	2.5000	2.5700	-3.745%	1,144,872	-14.786%
2026-09-14	2.6300	2.7200	2.5900	2.6700	+1.908%	1,266,675	-17.978%
2026-09-11	2.6300	2.6700	2.5900	2.6200	+1.158%	1,171,605	-16.412%
2026-09-10	2.5600	2.7250	2.5500	2.5900	-0.385%	1,568,990	-15.444%
2026-09-09	2.7100	2.7550	2.5900	2.6000	-5.455%	1,537,154	-15.769%
2026-09-08	2.8400	2.8649	2.7000	2.7500	-3.169%	1,897,169	-20.364%
2026-09-04	2.6400	2.8800	2.6200	2.8400	+7.170%	2,260,942	-22.887%
2026-09-03	2.5700	2.7050	2.5500	2.6500	+4.743%	2,062,592	-17.358%
2026-09-02	2.5100	2.6200	2.5050	2.5300	-0.784%	2,305,306	-13.439%
2026-09-01	2.5400	2.5800	2.4550	2.5500	+1.190%	3,176,313	-14.118%
2026-08-31	2.7000	2.7200	2.5000	2.5200	-7.353%	3,002,577	-13.095%
2026-08-28	2.7700	2.8750	2.7100	2.7200	-0.366%	2,694,052	-19.485%
2026-08-27	2.8400	2.8900	2.6350	2.7300	-4.211%	2,270,420	-19.780%
2026-08-26	2.7100	2.8600	2.6800	2.8500	+4.779%	2,089,174	-23.158%
2026-08-25	2.5800	2.7600	2.5700	2.7200	+6.250%	2,043,121	-19.485%
2026-08-24	2.7000	2.7000	2.5300	2.5600	-4.478%	1,641,544	-14.453%
2026-08-21	2.6600	2.8180	2.6301	2.6800	+1.901%	2,156,873	-18.284%
2026-08-20	2.6400	2.6600	2.5250	2.6300	-1.128%	2,696,639	-16.730%
2026-08-19	2.6200	2.7450	2.5900	2.6600	+1.527%	2,473,652	-17.669%
2026-08-18	2.6600	2.7050	2.6100	2.6200	-2.963%	1,236,334	-16.412%
2026-08-17	2.8000	2.8200	2.6450	2.7000	-4.594%	1,480,856	-18.889%
2026-08-14	2.7800	2.8590	2.7600	2.8300	+1.799%	1,225,727	-22.615%
2026-08-13	2.8300	2.8600	2.7400	2.7800	-1.767%	2,068,998	-21.223%
2026-08-12	2.9500	2.9500	2.7650	2.8300	-2.076%	1,972,704	-22.615%
2026-08-11	3.2000	3.2100	2.8600	2.8900	-9.404%	2,049,231	-24.221%
2026-08-10	3.5900	3.6250	3.1350	3.1900	-12.242%	2,321,812	-31.348%
2026-08-07	3.6500	3.7000	3.4650	3.6350	-0.137%	2,386,537	-39.752%
2026-08-06	3.3800	3.8900	3.3700	3.6400	-18.386%	3,573,895	-39.835%
2026-08-05	4.6200	4.6350	4.4300	4.4600	-4.292%	1,636,836	-50.897%
2026-08-04	4.5450	4.7150	4.5000	4.6600	+4.018%	1,222,340	-53.004%
2026-08-03	4.2450	4.5650	4.2340	4.4800	+7.177%	1,736,779	-51.116%
2026-07-31	4.1100	4.2000	3.9200	4.1800	+1.088%	1,909,369	-47.608%
2026-07-30	3.8400	4.1400	3.8400	4.1350	+6.572%	985,615	-47.037%
2026-07-29	4.0700	4.0700	3.7700	3.8800	-4.668%	1,703,426	-43.557%
2026-07-28	3.9900	4.0850	3.9400	4.0700	+2.005%	1,533,696	-46.192%
2026-07-27	3.8600	4.0950	3.8440	3.9900	+4.724%	2,050,403	-45.113%
2026-07-24	3.7900	3.9300	3.7800	3.8100	+1.061%	1,198,619	-42.520%
2026-07-23	3.6800	3.8350	3.6250	3.7700	+1.617%	1,573,737	-41.910%
2026-07-22	3.6000	3.7700	3.5750	3.7100	+3.056%	1,227,967	-40.970%
2026-07-21	3.4600	3.6680	3.4600	3.6000	+2.564%	1,158,410	-39.167%
2026-07-20	3.5300	3.5999	3.5000	3.5100	-1.955%	790,056	-37.607%
2026-07-17	3.5300	3.6850	3.5006	3.5800	+0.845%	771,443	-38.827%
2026-07-16	3.5300	3.5650	3.4150	3.5500	0.000%	1,519,522	-38.310%
2026-07-15	3.4300	3.6350	3.4300	3.5500	+2.601%	955,774	-38.310%
2026-07-14	3.5550	3.6800	3.4600	3.4600	-2.260%	960,308	-36.705%
2026-07-13	3.6000	3.6900	3.4300	3.5400	-2.479%	1,865,279	-38.136%
2026-07-10	3.6500	3.6750	3.5100	3.6300	+0.554%	1,143,462	-39.669%
2026-07-09	3.5100	3.6250	3.4800	3.6100	+1.690%	1,609,979	-39.335%
2026-07-08	3.4900	3.5950	3.4500	3.5500	0.000%	1,724,087	-38.310%
2026-07-07	3.8800	3.9800	3.5400	3.5500	-7.311%	1,667,678	-38.310%
2026-07-06	3.6300	3.8850	3.6100	3.8300	+7.283%	1,598,977	-42.820%
2026-07-02	3.5250	3.7150	3.4400	3.5700	+2.882%	1,940,927	-38.655%
2026-07-01	3.1000	3.5650	3.0950	3.4700	+11.935%	2,392,072	-36.888%
2026-06-30	3.0600	3.1450	3.0200	3.1000	+0.324%	1,866,528	-29.355%
2026-06-29	3.1800	3.2660	3.0800	3.0900	-2.830%	2,119,004	-29.126%
2026-06-26	3.0900	3.2250	3.0900	3.1800	+1.274%	3,361,728	-31.132%
2026-06-25	3.2400	3.2800	3.1300	3.1400	-3.976%	1,800,919	-30.255%
2026-06-24	3.3400	3.4000	3.2400	3.2700	-2.096%	2,079,758	-33.028%
2026-06-23	3.3000	3.3750	3.2650	3.3400	+0.906%	1,625,932	-34.431%
2026-06-22	3.4400	3.4800	3.2250	3.3100	-2.933%	2,403,963	-33.837%
2026-06-18	3.5400	3.5450	3.2600	3.4100	-2.571%	14,463,023	-35.777%
2026-06-17	3.5400	3.7500	3.5000	3.5000	-2.507%	1,866,143	-37.429%
2026-06-16	3.6300	3.7050	3.5200	3.5900	-0.829%	1,980,499	-38.997%
2026-06-15	3.7000	3.8150	3.5600	3.6200	-1.093%	1,848,343	-39.503%
2026-06-12	3.6600	3.7300	3.4900	3.6600	+0.549%	2,288,322	-40.164%
2026-06-11	3.4100	3.6850	3.4000	3.6400	+7.059%	1,883,094	-39.835%
2026-06-10	3.3400	3.4450	3.2900	3.4000	+0.741%	1,970,040	-35.588%
2026-06-09	3.4800	3.5600	3.3300	3.3750	-2.315%	1,821,324	-35.111%
2026-06-08	3.7800	3.7800	3.3025	3.4550	-8.839%	3,276,507	-36.614%
2026-06-05	4.0900	4.1400	3.7700	3.7900	-8.010%	2,046,164	-42.216%
2026-06-04	4.0200	4.2300	4.0200	4.1200	+4.835%	1,086,026	-46.845%
2026-06-03	4.3200	4.3350	3.9150	3.9300	-10.069%	1,702,598	-44.275%
2026-06-02	4.2800	4.4350	4.2550	4.3700	+0.460%	1,309,138	-49.886%
2026-06-01	4.5000	4.6350	4.3100	4.3500	-4.814%	1,905,880	-49.655%
2026-05-29	4.7100	4.7442	4.3150	4.5700	-4.393%	2,447,912	-52.079%
2026-05-28	4.6900	4.8450	4.6400	4.7800	+1.702%	1,440,091	-54.184%
2026-05-27	4.4500	4.7500	4.4500	4.7000	+5.856%	1,464,506	-53.404%
2026-05-26	4.3700	4.8150	4.3600	4.4400	+2.540%	1,931,209	-50.676%
2026-05-22	4.0500	4.3350	4.0300	4.3300	+8.250%	1,649,510	-49.423%
2026-05-21	3.9600	4.0635	3.8050	4.0000	-1.720%	1,423,149	-45.250%
2026-05-20	4.0900	4.1300	4.0300	4.0700	-0.245%	961,582	-46.192%
2026-05-19	4.0500	4.2050	4.0200	4.0800	+1.746%	1,327,860	-46.324%
2026-05-18	3.8800	4.0750	3.8700	4.0100	+3.351%	1,539,603	-45.387%
2026-05-15	4.0600	4.1010	3.8200	3.8800	-4.433%	1,720,271	-43.557%
2026-05-14	4.1700	4.2400	4.0500	4.0600	-2.169%	1,123,398	-46.059%
2026-05-13	4.1300	4.2550	4.1000	4.1500	-0.955%	1,090,196	-47.229%
2026-05-12	4.1500	4.2900	4.0750	4.1900	-0.475%	1,564,732	-47.733%
2026-05-11	4.3300	4.4057	4.0250	4.2100	-4.318%	1,505,060	-47.981%
2026-05-08	4.6700	4.6700	4.1400	4.4000	-5.782%	1,877,422	-50.227%
2026-05-07	4.5600	5.0000	4.4300	4.6700	+8.605%	2,820,992	-53.105%
2026-05-06	4.3300	4.4850	4.3000	4.3000	+0.467%	1,485,342	-49.070%
2026-05-05	4.3500	4.3700	4.2050	4.2800	-1.609%	925,090	-48.832%
2026-05-04	4.4400	4.6300	4.3500	4.3500	-2.685%	1,313,587	-49.655%
2026-05-01	4.2100	4.4800	4.1000	4.4700	+6.938%	1,609,005	-51.007%
2026-04-30	4.0000	4.2200	4.0000	4.1800	+5.290%	1,339,743	-47.608%
2026-04-29	4.0500	4.0600	3.8950	3.9700	-1.733%	1,263,284	-44.836%
2026-04-28	4.0800	4.1500	3.8800	4.0400	-0.247%	1,412,890	-45.792%
2026-04-27	4.0300	4.1150	3.9150	4.0500	+0.248%	1,857,395	-45.926%
2026-04-24	4.2800	4.2900	4.0300	4.0400	-6.912%	1,164,940	-45.792%
2026-04-23	4.3900	4.4850	4.2650	4.3400	-2.032%	1,061,735	-49.539%
2026-04-22	4.6400	4.6400	4.4100	4.4300	-4.320%	1,135,620	-50.564%
2026-04-21	4.9200	4.9700	4.6200	4.6300	-5.894%	2,252,127	-52.700%
2026-04-20	4.9100	5.1000	4.8900	4.9200	-0.806%	1,309,471	-55.488%
2026-04-17	4.9200	5.1200	4.8500	4.9600	+2.692%	1,215,614	-55.847%
2026-04-16	4.7400	4.8750	4.7200	4.8300	+2.114%	1,083,284	-54.658%
2026-04-15	4.7200	4.8000	4.6100	4.7300	+1.068%	1,053,259	-53.700%
2026-04-14	4.5600	4.7350	4.4350	4.6800	+3.769%	1,350,810	-53.205%
2026-04-13	4.5800	4.6150	4.4600	4.5100	-1.096%	969,633	-51.441%
2026-04-10	4.5800	4.7350	4.3213	4.5600	-0.870%	1,632,890	-51.974%
2026-04-09	4.1500	4.6100	4.1400	4.6000	+9.785%	2,453,761	-52.391%
2026-04-08	4.3600	4.4500	4.1600	4.1900	-0.238%	1,359,870	-47.733%
2026-04-07	4.0900	4.2450	4.0700	4.2000	+0.962%	1,124,841	-47.857%
2026-04-06	4.0600	4.2350	4.0000	4.1600	+0.971%	1,163,216	-47.356%
2026-04-02	3.9500	4.1300	3.9100	4.1200	+2.743%	1,481,060	-46.845%
2026-04-01	4.1000	4.1550	3.9350	4.0100	-0.249%	1,514,445	-45.387%
2026-03-31	4.1200	4.2090	3.9150	4.0200	-1.951%	1,891,275	-45.522%
2026-03-30	4.2900	4.3050	4.0200	4.1000	-4.872%	2,232,511	-46.585%
2026-03-27	4.5100	4.5500	4.3100	4.3100	-4.646%	1,755,328	-49.188%
2026-03-26	4.4200	4.5300	4.3800	4.5200	+1.573%	1,187,000	-51.549%
2026-03-25	4.4700	4.5500	4.3200	4.4500	+0.225%	1,347,560	-50.787%
2026-03-24	4.4100	4.4800	4.3400	4.4400	-0.893%	1,954,015	-50.676%
2026-03-23	4.3300	4.5000	4.2800	4.4800	+5.164%	2,272,455	-51.116%
2026-03-20	4.4300	4.4300	4.2100	4.2600	-3.837%	5,309,935	-48.592%
2026-03-19	4.4200	4.5000	4.3200	4.4300	-0.673%	1,844,294	-50.564%
2026-03-18	4.2900	4.4700	4.2200	4.4600	+1.826%	2,396,930	-50.897%
2026-03-17	4.4300	4.5700	4.3800	4.3800	-0.680%	1,862,908	-50.000%
2026-03-16	4.6700	4.6700	4.3250	4.4100	+2.320%	2,689,717	-50.340%
2026-03-13	4.4900	4.5000	4.1650	4.3100	-4.009%	2,709,160	-49.188%
2026-03-12	4.4600	4.6500	4.4200	4.4900	-1.965%	4,669,779	-51.225%
2026-03-11	4.6200	4.7050	4.4550	4.5800	-1.080%	1,920,930	-52.183%
2026-03-10	4.9300	4.9300	4.4400	4.6300	-6.275%	1,919,665	-52.700%
2026-03-09	5.0600	5.1200	4.8200	4.9400	-5.545%	2,777,860	-55.668%
2026-03-06	5.3000	5.3900	5.1950	5.2300	-2.243%	2,383,383	-58.126%
2026-03-05	5.1700	5.3750	5.1000	5.3500	+2.099%	2,044,449	-59.065%
2026-03-04	4.8700	5.4200	4.8601	5.2400	+8.264%	2,910,296	-58.206%
2026-03-03	4.6200	4.8700	4.5350	4.8400	+1.895%	1,745,044	-54.752%
2026-03-02	4.0900	4.7600	4.0800	4.7500	+12.293%	3,316,723	-53.895%
2026-02-27	4.0600	4.4500	3.9100	4.2300	-2.759%	2,681,972	-48.227%
2026-02-26	4.4800	4.6100	4.3050	4.3500	-2.902%	1,994,395	-49.655%
2026-02-25	4.5400	4.5500	4.4500	4.4800	-0.444%	1,022,881	-51.116%
2026-02-24	4.2900	4.5400	4.2900	4.5000	+4.167%	939,860	-51.333%
2026-02-23	4.4000	4.4399	4.2600	4.3200	-1.595%	1,270,894	-49.306%
2026-02-20	4.3900	4.5000	4.3350	4.3900	-0.454%	1,076,574	-50.114%
2026-02-19	4.3900	4.4600	4.2650	4.4100	-1.563%	1,319,849	-50.340%
2026-02-18	4.1600	4.6200	4.1200	4.4800	+7.952%	3,345,984	-51.116%
2026-02-17	4.1700	4.2457	4.0500	4.1500	-0.480%	2,295,085	-47.229%
2026-02-13	4.0200	4.2200	4.0200	4.1700	+4.511%	1,795,198	-47.482%
2026-02-12	3.9200	4.0200	3.8450	3.9900	+1.786%	1,395,524	-45.113%
2026-02-11	4.1500	4.1500	3.8500	3.9200	-4.623%	1,826,196	-44.133%
2026-02-10	4.1700	4.2950	4.1050	4.1100	-1.909%	1,010,605	-46.715%
2026-02-09	4.1500	4.2694	4.0350	4.1900	+0.239%	1,288,291	-47.733%
2026-02-06	3.9600	4.1900	3.9100	4.1800	+6.633%	1,355,868	-47.608%
2026-02-05	4.1600	4.2550	3.8950	3.9200	-5.314%	1,843,700	-44.133%
2026-02-04	4.2400	4.4450	4.1050	4.1400	-2.358%	1,837,775	-47.101%
2026-02-03	4.4400	4.5000	4.0800	4.2400	-4.719%	2,458,590	-48.349%
2026-02-02	4.5400	4.6100	4.4300	4.4500	-3.050%	1,309,631	-50.787%
2026-01-30	4.4900	4.6800	4.4900	4.5900	+1.101%	1,444,247	-52.288%
2026-01-29	4.5400	4.6100	4.4750	4.5400	0.000%	1,643,087	-51.762%
2026-01-28	4.6800	4.7000	4.4950	4.5400	-2.991%	1,880,612	-51.762%
2026-01-27	4.5500	4.6900	4.5400	4.6800	+2.632%	927,014	-53.205%
2026-01-26	4.8800	4.8800	4.5200	4.5600	-6.748%	1,872,166	-51.974%
2026-01-23	4.9300	4.9700	4.8100	4.8900	-1.012%	1,432,799	-55.215%
2026-01-22	4.8700	5.0200	4.8475	4.9400	+2.917%	1,376,924	-55.668%
2026-01-21	4.8500	4.9000	4.6450	4.8000	-0.826%	1,450,556	-54.375%
2026-01-20	4.7000	4.8650	4.6000	4.8400	+0.833%	2,633,464	-54.752%
2026-01-16	4.7300	4.8050	4.5550	4.8000	+0.418%	3,027,755	-54.375%
2026-01-15	4.8400	4.8600	4.7346	4.7800	-1.240%	1,509,473	-54.184%
2026-01-14	4.9200	4.9450	4.7650	4.8400	-2.024%	2,288,641	-54.752%
2026-01-13	5.2200	5.3000	4.9400	4.9400	-5.364%	2,251,886	-55.668%
2026-01-12	5.2500	5.3399	5.1100	5.2200	-0.382%	1,952,675	-58.046%
2026-01-09	5.1100	5.2550	5.0050	5.2400	+3.150%	1,882,662	-58.206%
2026-01-08	4.7000	5.3000	4.6800	5.0800	+8.085%	6,428,343	-56.890%
2026-01-07	4.9300	4.9600	4.5800	4.7000	-4.472%	3,451,585	-53.404%
2026-01-06	4.9300	4.9350	4.7300	4.9200	-0.606%	2,559,081	-55.488%
2026-01-05	4.8000	5.1500	4.8000	4.9500	+3.992%	3,013,420	-55.758%
2026-01-02	4.7400	4.8800	4.6650	4.7600	+2.146%	2,084,476	-53.992%
2025-12-31	4.8000	4.8000	4.6000	4.6600	-1.480%	1,953,904	-53.004%
2025-12-30	4.6400	4.7700	4.6300	4.7300	+1.068%	1,646,924	-53.700%
2025-12-29	4.5800	4.7900	4.5500	4.6800	+1.518%	2,573,271	-53.205%
2025-12-26	4.5600	4.6300	4.4400	4.6100	0.000%	2,266,596	-52.495%
2025-12-24	4.5900	4.6250	4.5300	4.6100	+0.436%	1,341,437	-52.495%
2025-12-23	4.6700	4.7100	4.5300	4.5900	-2.340%	3,271,878	-52.288%
2025-12-22	4.5700	4.8060	4.5500	4.7000	+3.753%	3,861,493	-53.404%
2025-12-19	4.6500	4.7500	4.4900	4.5300	-2.581%	6,460,825	-51.656%
2025-12-18	4.7300	4.8500	4.6100	4.6500	-1.064%	4,685,822	-52.903%
2025-12-17	5.0400	5.0800	4.5700	4.7000	0.000%	6,066,588	-53.404%
2025-12-16	4.8800	4.9700	4.6700	4.7000	-4.277%	3,443,656	-53.404%
2025-12-15	5.1200	5.1900	4.8900	4.9100	-3.536%	4,150,712	-55.397%
2025-12-12	5.6500	5.6850	5.0800	5.0900	-9.912%	4,740,258	-56.974%
2025-12-11	5.6000	5.8700	5.5000	5.6500	+0.713%	8,472,183	-61.239%
2025-12-10	5.4300	5.6900	5.3000	5.6100	+2.747%	6,535,491	-60.963%
2025-12-09	6.7200	6.7200	5.2000	5.4600	-19.111%	11,409,451	-59.890%
2025-12-08	7.1000	7.1550	6.5300	6.7500	-4.391%	10,086,544	-67.556%
2025-12-05	7.0300	7.2700	7.0200	7.0600	+0.427%	1,283,174	-68.980%
2025-12-04	6.9400	7.0750	6.9042	7.0300	+1.297%	1,628,142	-68.848%
2025-12-03	6.7900	6.9900	6.7500	6.9400	+2.663%	990,219	-68.444%
2025-12-02	6.9400	6.9500	6.7500	6.7600	-2.029%	1,254,321	-67.604%
2025-12-01	7.0100	7.0500	6.7850	6.9000	-3.497%	1,422,757	-68.261%
2025-11-28	7.1000	7.1800	7.0150	7.1500	+0.989%	652,526	-69.371%
2025-11-26	7.1400	7.1900	6.9850	7.0800	-0.562%	1,184,168	-69.068%
2025-11-25	7.0500	7.1400	6.9950	7.1200	+1.714%	1,272,693	-69.242%
2025-11-24	7.0300	7.1550	6.9500	7.0000	-0.850%	1,408,150	-68.714%
2025-11-21	6.8900	7.0800	6.7000	7.0600	+4.748%	1,859,977	-68.980%
2025-11-20	7.0600	7.1500	6.7000	6.7400	-3.161%	1,549,902	-67.507%
2025-11-19	7.2800	7.7600	6.9400	6.9600	+2.504%	2,305,601	-68.534%
2025-11-18	6.7900	6.9700	6.7700	6.7900	-1.164%	1,122,041	-67.747%
2025-11-17	7.0900	7.2200	6.8600	6.8700	-3.782%	1,543,742	-68.122%
2025-11-14	7.0300	7.2300	7.0000	7.1400	0.000%	2,154,094	-69.328%
2025-11-13	7.1700	7.2450	7.0300	7.1400	-1.653%	1,771,371	-69.328%
2025-11-12	7.3800	7.5200	7.1700	7.2600	-1.892%	1,668,066	-69.835%
2025-11-11	7.6200	7.6400	7.3500	7.4000	-2.632%	1,606,138	-70.405%
2025-11-10	7.8000	7.9400	7.4300	7.6000	-0.589%	1,558,639	-71.184%
2025-11-07	7.5400	7.8150	7.3547	7.6450	+0.394%	1,904,170	-71.354%
2025-11-06	7.5650	7.9300	6.5700	7.6150	-13.071%	3,806,147	-71.241%
2025-11-05	8.7500	8.9050	8.6750	8.7600	+0.114%	1,576,730	-75.000%
2025-11-04	8.6800	8.9500	8.5700	8.7500	-0.681%	1,240,097	-74.971%
2025-11-03	9.0100	9.0100	8.6600	8.8100	-3.187%	1,370,553	-75.142%
2025-10-31	8.7400	9.2450	8.6600	9.1000	+3.175%	1,408,583	-75.934%
2025-10-30	8.8000	8.8900	8.6500	8.8200	+1.263%	1,691,741	-75.170%
2025-10-29	9.4400	9.4550	8.5900	8.7100	-7.733%	1,326,023	-74.856%
2025-10-28	9.3700	9.5700	9.3100	9.4400	+0.426%	823,438	-76.801%
2025-10-27	9.9300	9.9300	9.0400	9.4000	-3.787%	1,605,945	-76.702%
2025-10-24	9.7800	9.8991	9.5540	9.7700	+1.244%	967,462	-77.584%
2025-10-23	9.3400	9.6750	9.2500	9.6500	+3.430%	1,064,997	-77.306%
2025-10-22	9.2500	9.4750	9.0801	9.3300	0.000%	926,903	-76.527%
2025-10-21	9.0700	9.3650	9.0300	9.3300	+2.303%	1,333,957	-76.527%
2025-10-20	9.0200	9.1650	8.8600	9.1200	+2.703%	1,174,024	-75.987%
2025-10-17	8.9900	9.1700	8.7450	8.8800	-2.203%	1,152,266	-75.338%
2025-10-16	9.5500	9.6800	9.0350	9.0800	-4.219%	1,500,607	-75.881%
2025-10-15	9.6700	9.7900	9.3800	9.4800	-1.044%	1,140,334	-76.899%
2025-10-14	8.8200	9.8300	8.7700	9.5800	+7.640%	1,629,840	-77.140%
2025-10-13	9.0700	9.1500	8.7200	8.9000	+0.112%	1,417,639	-75.393%
2025-10-10	9.0700	9.2900	8.6900	8.8900	-1.659%	1,191,071	-75.366%
2025-10-09	9.1700	9.4500	9.0200	9.0400	-1.525%	1,645,681	-75.774%
2025-10-08	8.8400	9.1900	8.8000	9.1800	+5.034%	1,323,698	-76.144%
2025-10-07	8.8800	8.9500	8.6250	8.7400	-1.354%	1,812,920	-74.943%
2025-10-06	8.7300	8.8790	8.5600	8.8600	+1.489%	1,460,707	-75.282%
2025-10-03	8.6400	8.7500	8.5300	8.7300	+1.394%	1,362,228	-74.914%
2025-10-02	8.2800	8.8000	8.2800	8.6100	+2.990%	2,076,159	-74.564%
2025-10-01	8.5500	8.5810	8.3000	8.3600	-2.678%	1,799,213	-73.804%
2025-09-30	8.5500	8.6100	8.4200	8.5900	+1.059%	1,904,950	-74.505%
2025-09-29	9.0950	9.1900	8.4700	8.5000	-6.747%	2,565,683	-74.235%
2025-09-26	8.6200	9.4000	8.6100	9.1150	+4.770%	2,250,204	-75.974%
2025-09-25	8.4100	9.0850	8.4100	8.7000	+2.113%	2,393,614	-74.828%
2025-09-24	8.8300	8.8500	8.4200	8.5200	-4.804%	3,303,147	-74.296%
2025-09-23	9.0300	9.2900	8.9100	8.9500	-0.666%	1,873,209	-75.531%
2025-09-22	8.9100	9.0600	8.7600	9.0100	+1.464%	2,213,919	-75.694%
2025-09-19	9.0100	9.1200	8.7900	8.8800	-1.443%	7,219,226	-75.338%
2025-09-18	9.0000	9.1100	8.7450	9.0100	+0.222%	2,379,984	-75.694%
2025-09-17	9.2600	9.2900	8.8000	8.9900	-4.055%	2,567,998	-75.640%
2025-09-16	9.5200	9.5700	9.2400	9.3700	-2.090%	2,037,594	-76.628%
2025-09-15	9.9400	10.1000	9.4500	9.5700	-2.247%	1,640,101	-77.116%
2025-09-12	10.3100	10.3800	9.5600	9.7900	-5.502%	1,729,881	-77.630%
2025-09-11	10.1400	10.6200	10.1400	10.3600	+1.868%	1,929,677	-78.861%
2025-09-10	10.3700	10.6000	10.1500	10.1700	-2.305%	1,489,688	-78.466%
2025-09-09	10.7900	10.8400	10.3000	10.4100	-3.253%	1,702,568	-78.963%
2025-09-08	10.7500	11.1100	10.7150	10.7600	+0.373%	1,419,491	-79.647%
2025-09-05	10.7900	10.8400	10.5300	10.7200	-0.093%	1,061,923	-79.571%
2025-09-04	10.7500	10.8260	10.5800	10.7300	0.000%	981,067	-79.590%
2025-09-03	10.9300	11.0400	10.6800	10.7300	-2.632%	1,184,055	-79.590%
2025-09-02	10.6500	11.0600	10.6102	11.0200	+0.364%	1,644,361	-80.127%
2025-08-29	10.9500	11.1900	10.9000	10.9800	+0.091%	1,387,506	-80.055%
2025-08-28	11.2700	11.4500	10.9200	10.9700	-2.489%	1,395,927	-80.036%
2025-08-27	11.2300	11.4100	11.1000	11.2500	+0.178%	1,383,944	-80.533%
2025-08-26	11.1700	11.4350	11.0900	11.2300	+0.989%	1,828,281	-80.499%
2025-08-25	11.5200	11.5600	11.1100	11.1200	-3.806%	1,353,431	-80.306%
2025-08-22	11.1500	11.8200	11.1376	11.5600	+3.677%	2,252,529	-81.055%
2025-08-21	12.1300	12.1800	11.1000	11.1500	-9.276%	5,571,552	-80.359%
2025-08-20	12.0600	12.3500	11.9800	12.2900	+1.907%	721,531	-82.181%
2025-08-19	11.9800	12.5000	11.9000	12.0600	+0.333%	1,420,491	-81.841%
2025-08-18	12.0900	12.3875	12.0000	12.0200	-0.907%	1,374,188	-81.780%
2025-08-15	12.0900	12.3600	11.9900	12.1300	+0.331%	1,280,546	-81.946%
2025-08-14	12.1500	12.5500	12.0550	12.0900	-4.200%	1,431,032	-81.886%
2025-08-13	12.8400	13.1299	12.4600	12.6200	-1.713%	1,836,045	-82.647%
2025-08-12	12.7000	13.1200	12.5800	12.8400	+5.074%	2,099,353	-82.944%
2025-08-11	12.2400	12.4900	11.9001	12.2200	+0.246%	1,822,354	-82.079%
2025-08-08	12.0200	12.3000	11.8200	12.1900	+1.162%	3,254,693	-82.034%
2025-08-07	14.5800	15.1100	11.9400	12.0500	-21.293%	5,006,623	-81.826%
2025-08-06	15.6300	15.6600	15.1600	15.3100	-2.047%	2,655,803	-85.696%
2025-08-05	16.1100	16.1800	15.5000	15.6300	-2.068%	1,348,990	-85.988%
2025-08-04	15.3900	15.9600	15.3100	15.9600	+5.416%	1,045,931	-86.278%
2025-08-01	15.3000	15.3700	14.7900	15.1400	-4.540%	1,439,915	-85.535%
2025-07-31	16.3600	16.6300	15.8300	15.8600	-3.469%	1,148,729	-86.192%
2025-07-30	16.2600	16.8200	16.1200	16.4300	+1.046%	1,275,294	-86.671%
2025-07-29	16.3400	16.4500	16.1169	16.2600	-0.429%	1,372,901	-86.531%
2025-07-28	15.7700	16.3400	15.6450	16.3300	+3.485%	1,522,511	-86.589%
2025-07-25	15.8200	15.8800	15.5400	15.7800	+0.127%	944,878	-86.122%
2025-07-24	16.4300	16.4800	15.7350	15.7600	-4.716%	1,165,752	-86.104%
2025-07-23	15.9000	16.6100	15.8400	16.5400	+6.094%	1,308,953	-86.759%
2025-07-22	15.7400	15.9100	15.1700	15.5900	-0.701%	1,032,664	-85.953%
2025-07-21	15.8800	16.2100	15.6700	15.7000	-0.946%	1,096,806	-86.051%
2025-07-18	16.2000	16.4500	15.4900	15.8500	-1.369%	1,751,335	-86.183%
2025-07-17	15.8800	16.1750	15.6300	16.0700	+1.260%	1,364,477	-86.372%
2025-07-16	15.5500	15.9400	15.2500	15.8700	+2.058%	1,111,423	-86.200%
2025-07-15	15.5900	15.7700	15.3250	15.5500	0.000%	1,048,808	-85.916%
2025-07-14	15.4100	15.8399	15.2400	15.5500	+0.974%	1,019,009	-85.916%
2025-07-11	15.3200	15.6300	15.0500	15.4000	-0.324%	1,216,459	-85.779%
2025-07-10	15.4200	15.8000	15.2900	15.4500	-1.025%	1,749,957	-85.825%
2025-07-09	15.9700	16.0000	15.5200	15.6100	-0.952%	1,648,949	-85.971%
2025-07-08	15.8600	16.0500	15.3800	15.7600	-0.442%	1,294,381	-86.104%
2025-07-07	15.3900	16.0000	15.1200	15.8300	+2.393%	2,172,947	-86.166%
2025-07-03	15.5500	15.7800	15.3850	15.4600	-0.129%	1,135,263	-85.834%
2025-07-02	14.5800	15.6000	14.4900	15.4800	+7.128%	3,412,224	-85.853%
2025-07-01	14.5500	14.6500	14.0900	14.4500	-1.567%	1,303,980	-84.844%
2025-06-30	14.8800	14.9300	14.2700	14.6800	-0.744%	2,539,221	-85.082%
2025-06-27	14.7200	14.9500	14.3600	14.7900	+1.440%	4,260,859	-85.193%
2025-06-26	14.5500	14.7300	14.3500	14.5800	+0.691%	1,750,869	-84.979%
2025-06-25	14.4200	14.5250	14.1150	14.4800	+0.695%	1,329,970	-84.876%
2025-06-24	14.2980	14.7280	14.1000	14.3800	+2.131%	1,254,598	-84.771%
2025-06-23	14.0100	14.2500	13.6300	14.0800	-0.495%	2,062,258	-84.446%
2025-06-20	14.6500	14.7000	13.9900	14.1500	-1.736%	2,971,264	-84.523%
2025-06-18	13.8900	15.1000	12.8801	14.4000	+14.924%	7,330,640	-84.792%
2025-06-17	12.4200	12.7200	12.3000	12.5300	-0.239%	1,462,304	-82.522%
2025-06-16	12.2900	12.6100	12.2200	12.5600	+3.888%	1,269,617	-82.564%
2025-06-13	11.9200	12.4500	11.8250	12.0900	+0.415%	1,175,580	-81.886%
2025-06-12	11.5100	12.1900	11.4300	12.0400	+3.614%	1,333,439	-81.811%
2025-06-11	11.9800	11.9900	11.3000	11.6200	-2.271%	1,622,538	-81.153%
2025-06-10	11.9500	12.2100	11.5800	11.8900	+1.191%	2,706,018	-81.581%
2025-06-09	11.2900	11.7750	11.1000	11.7500	+5.761%	1,615,587	-81.362%
2025-06-06	11.2500	11.2700	10.9200	11.1100	+0.361%	1,135,612	-80.288%
2025-06-05	10.6000	11.7500	10.4600	11.0700	+3.073%	2,003,255	-80.217%
2025-06-04	10.7800	10.9460	10.7300	10.7400	-0.556%	766,367	-79.609%
2025-06-03	10.7000	10.9600	10.5100	10.8000	+0.372%	1,358,076	-79.722%
2025-06-02	10.5100	10.9600	10.2600	10.7600	+1.414%	1,491,510	-79.647%
2025-05-30	10.6400	10.8100	10.4400	10.6100	-1.026%	1,248,311	-79.359%
2025-05-29	10.8900	10.9100	10.3500	10.7200	-0.924%	1,589,035	-79.571%
2025-05-28	10.9800	11.1500	10.6600	10.8200	-2.610%	1,015,547	-79.760%
2025-05-27	10.9600	11.4200	10.9600	11.1100	+2.491%	1,973,314	-80.288%
2025-05-23	12.5800	12.6700	10.6309	10.8400	-15.379%	4,313,518	-79.797%
2025-05-22	12.2600	13.1600	12.1700	12.8100	+5.693%	4,406,350	-82.904%
2025-05-21	12.2200	12.3900	12.0000	12.1200	-1.303%	1,026,853	-81.931%
2025-05-20	12.2400	12.4200	12.1200	12.2800	+0.163%	942,586	-82.166%
2025-05-19	12.3600	12.4500	12.1800	12.2600	-2.389%	1,108,325	-82.137%
2025-05-16	12.3500	12.7800	12.1500	12.5600	+2.951%	1,475,930	-82.564%
2025-05-15	12.0300	12.5000	11.9600	12.2000	+0.082%	1,139,514	-82.049%
2025-05-14	11.8300	12.2150	11.4000	12.1900	+2.782%	2,041,987	-82.034%
2025-05-13	12.2400	12.4000	11.6300	11.8600	-4.045%	3,485,075	-81.535%
2025-05-12	11.6000	12.9000	11.4100	12.3600	+12.364%	6,929,163	-82.282%
2025-05-09	9.5200	11.3418	9.3800	11.0000	+45.310%	12,478,594	-80.091%
2025-05-08	7.6000	7.6900	7.4550	7.5700	+0.531%	1,343,319	-71.070%
2025-05-07	7.6400	7.7300	7.4950	7.5300	+0.133%	852,360	-70.916%
2025-05-06	7.3700	7.6300	7.3650	7.5200	+0.267%	844,032	-70.878%
2025-05-05	7.7800	7.8300	7.4800	7.5000	-3.846%	875,072	-70.800%
2025-05-02	7.6700	7.9250	7.6400	7.8000	+3.038%	789,106	-71.923%
2025-05-01	7.5800	7.6499	7.4150	7.5700	0.000%	944,095	-71.070%
2025-04-30	7.6100	7.7000	7.3400	7.5700	-2.574%	1,012,960	-71.070%
2025-04-29	7.6800	7.7950	7.6300	7.7700	+0.648%	945,936	-71.815%
2025-04-28	7.6100	7.8900	7.6002	7.7200	+1.312%	943,623	-71.632%
2025-04-25	7.3900	7.6600	7.2950	7.6200	+2.834%	861,890	-71.260%
2025-04-24	6.9500	7.4700	6.9500	7.4100	+6.313%	1,096,050	-70.445%
2025-04-23	7.0700	7.3400	6.8300	6.9700	+1.603%	2,100,831	-68.580%
2025-04-22	6.8100	7.0000	6.7250	6.8600	+1.031%	1,419,529	-68.076%
2025-04-21	6.8400	6.8700	6.5200	6.7900	-2.582%	2,067,135	-67.747%
2025-04-17	6.9000	7.1550	6.8700	6.9700	+1.014%	998,561	-68.580%
2025-04-16	7.1200	7.2300	6.8549	6.9000	-3.090%	1,202,665	-68.261%
2025-04-15	7.1100	7.3250	7.0850	7.1200	+0.141%	1,077,993	-69.242%
2025-04-14	7.2700	7.4100	7.0600	7.1100	+0.424%	1,117,695	-69.198%
2025-04-11	7.0300	7.2700	6.8700	7.0800	-0.422%	1,035,150	-69.068%
2025-04-10	7.4500	7.5000	7.0350	7.1100	-7.180%	1,341,823	-69.198%

document.getElementById("qJDBSH").onerror = function(){this.style.display='none';}; .dark-mode .ndSFS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndSFS3{ color: #333333; background-color: white; border: 2px solid #333333; }GOGOGogo Inc.stock NASDAQ

GOGO
Gogo Inc.
stock NASDAQ