Dark

GOGO
Gogo Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

2.82USD+1.439%(+0.04)1,225,727

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:05:30 AM EDT

2.81USD+1.079%(+0.03)355

After-hours

Aug 13, 2026 4:55:30 PM EDT

2.78USD+0.361%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	2.7800	2.8590	2.7600	2.8300	+1.799%	1,225,727	0.000%
2026-08-13	2.8300	2.8600	2.7400	2.7800	-1.767%	2,068,998	+1.799%
2026-08-12	2.9500	2.9500	2.7650	2.8300	-2.076%	1,972,704	0.000%
2026-08-11	3.2000	3.2100	2.8600	2.8900	-9.404%	2,049,231	-2.076%
2026-08-10	3.5900	3.6250	3.1350	3.1900	-12.242%	2,321,812	-11.285%
2026-08-07	3.6500	3.7000	3.4650	3.6350	-0.137%	2,386,537	-22.146%
2026-08-06	3.3800	3.8900	3.3700	3.6400	-18.386%	3,573,895	-22.253%
2026-08-05	4.6200	4.6350	4.4300	4.4600	-4.292%	1,636,836	-36.547%
2026-08-04	4.5450	4.7150	4.5000	4.6600	+4.018%	1,222,340	-39.270%
2026-08-03	4.2450	4.5650	4.2340	4.4800	+7.177%	1,736,779	-36.830%
2026-07-31	4.1100	4.2000	3.9200	4.1800	+1.088%	1,909,369	-32.297%
2026-07-30	3.8400	4.1400	3.8400	4.1350	+6.572%	985,615	-31.560%
2026-07-29	4.0700	4.0700	3.7700	3.8800	-4.668%	1,703,426	-27.062%
2026-07-28	3.9900	4.0850	3.9400	4.0700	+2.005%	1,533,696	-30.467%
2026-07-27	3.8600	4.0950	3.8440	3.9900	+4.724%	2,050,403	-29.073%
2026-07-24	3.7900	3.9300	3.7800	3.8100	+1.061%	1,198,619	-25.722%
2026-07-23	3.6800	3.8350	3.6250	3.7700	+1.617%	1,573,737	-24.934%
2026-07-22	3.6000	3.7700	3.5750	3.7100	+3.056%	1,227,967	-23.720%
2026-07-21	3.4600	3.6680	3.4600	3.6000	+2.564%	1,158,410	-21.389%
2026-07-20	3.5300	3.5999	3.5000	3.5100	-1.955%	790,056	-19.373%
2026-07-17	3.5300	3.6850	3.5006	3.5800	+0.845%	771,443	-20.950%
2026-07-16	3.5300	3.5650	3.4150	3.5500	0.000%	1,519,522	-20.282%
2026-07-15	3.4300	3.6350	3.4300	3.5500	+2.601%	955,774	-20.282%
2026-07-14	3.5550	3.6800	3.4600	3.4600	-2.260%	960,308	-18.208%
2026-07-13	3.6000	3.6900	3.4300	3.5400	-2.479%	1,865,279	-20.056%
2026-07-10	3.6500	3.6750	3.5100	3.6300	+0.554%	1,143,462	-22.039%
2026-07-09	3.5100	3.6250	3.4800	3.6100	+1.690%	1,609,979	-21.607%
2026-07-08	3.4900	3.5950	3.4500	3.5500	0.000%	1,724,087	-20.282%
2026-07-07	3.8800	3.9800	3.5400	3.5500	-7.311%	1,667,678	-20.282%
2026-07-06	3.6300	3.8850	3.6100	3.8300	+7.283%	1,598,977	-26.110%
2026-07-02	3.5250	3.7150	3.4400	3.5700	+2.882%	1,940,927	-20.728%
2026-07-01	3.1000	3.5650	3.0950	3.4700	+11.935%	2,392,072	-18.444%
2026-06-30	3.0600	3.1450	3.0200	3.1000	+0.324%	1,866,528	-8.710%
2026-06-29	3.1800	3.2660	3.0800	3.0900	-2.830%	2,119,004	-8.414%
2026-06-26	3.0900	3.2250	3.0900	3.1800	+1.274%	3,361,728	-11.006%
2026-06-25	3.2400	3.2800	3.1300	3.1400	-3.976%	1,800,919	-9.873%
2026-06-24	3.3400	3.4000	3.2400	3.2700	-2.096%	2,079,758	-13.456%
2026-06-23	3.3000	3.3750	3.2650	3.3400	+0.906%	1,625,932	-15.269%
2026-06-22	3.4400	3.4800	3.2250	3.3100	-2.933%	2,403,963	-14.502%
2026-06-18	3.5400	3.5450	3.2600	3.4100	-2.571%	14,463,023	-17.009%
2026-06-17	3.5400	3.7500	3.5000	3.5000	-2.507%	1,866,143	-19.143%
2026-06-16	3.6300	3.7050	3.5200	3.5900	-0.829%	1,980,499	-21.170%
2026-06-15	3.7000	3.8150	3.5600	3.6200	-1.093%	1,848,343	-21.823%
2026-06-12	3.6600	3.7300	3.4900	3.6600	+0.549%	2,288,322	-22.678%
2026-06-11	3.4100	3.6850	3.4000	3.6400	+7.059%	1,883,094	-22.253%
2026-06-10	3.3400	3.4450	3.2900	3.4000	+0.741%	1,970,040	-16.765%
2026-06-09	3.4800	3.5600	3.3300	3.3750	-2.315%	1,821,324	-16.148%
2026-06-08	3.7800	3.7800	3.3025	3.4550	-8.839%	3,276,507	-18.090%
2026-06-05	4.0900	4.1400	3.7700	3.7900	-8.010%	2,046,164	-25.330%
2026-06-04	4.0200	4.2300	4.0200	4.1200	+4.835%	1,086,026	-31.311%
2026-06-03	4.3200	4.3350	3.9150	3.9300	-10.069%	1,702,598	-27.990%
2026-06-02	4.2800	4.4350	4.2550	4.3700	+0.460%	1,309,138	-35.240%
2026-06-01	4.5000	4.6350	4.3100	4.3500	-4.814%	1,905,880	-34.943%
2026-05-29	4.7100	4.7442	4.3150	4.5700	-4.393%	2,447,912	-38.074%
2026-05-28	4.6900	4.8450	4.6400	4.7800	+1.702%	1,440,091	-40.795%
2026-05-27	4.4500	4.7500	4.4500	4.7000	+5.856%	1,464,506	-39.787%
2026-05-26	4.3700	4.8150	4.3600	4.4400	+2.540%	1,931,209	-36.261%
2026-05-22	4.0500	4.3350	4.0300	4.3300	+8.250%	1,649,510	-34.642%
2026-05-21	3.9600	4.0635	3.8050	4.0000	-1.720%	1,423,149	-29.250%
2026-05-20	4.0900	4.1300	4.0300	4.0700	-0.245%	961,582	-30.467%
2026-05-19	4.0500	4.2050	4.0200	4.0800	+1.746%	1,327,860	-30.637%
2026-05-18	3.8800	4.0750	3.8700	4.0100	+3.351%	1,539,603	-29.426%
2026-05-15	4.0600	4.1010	3.8200	3.8800	-4.433%	1,720,271	-27.062%
2026-05-14	4.1700	4.2400	4.0500	4.0600	-2.169%	1,123,398	-30.296%
2026-05-13	4.1300	4.2550	4.1000	4.1500	-0.955%	1,090,196	-31.807%
2026-05-12	4.1500	4.2900	4.0750	4.1900	-0.475%	1,564,732	-32.458%
2026-05-11	4.3300	4.4057	4.0250	4.2100	-4.318%	1,505,060	-32.779%
2026-05-08	4.6700	4.6700	4.1400	4.4000	-5.782%	1,877,422	-35.682%
2026-05-07	4.5600	5.0000	4.4300	4.6700	+8.605%	2,820,992	-39.400%
2026-05-06	4.3300	4.4850	4.3000	4.3000	+0.467%	1,485,342	-34.186%
2026-05-05	4.3500	4.3700	4.2050	4.2800	-1.609%	925,090	-33.879%
2026-05-04	4.4400	4.6300	4.3500	4.3500	-2.685%	1,313,587	-34.943%
2026-05-01	4.2100	4.4800	4.1000	4.4700	+6.938%	1,609,005	-36.689%
2026-04-30	4.0000	4.2200	4.0000	4.1800	+5.290%	1,339,743	-32.297%
2026-04-29	4.0500	4.0600	3.8950	3.9700	-1.733%	1,263,284	-28.715%
2026-04-28	4.0800	4.1500	3.8800	4.0400	-0.247%	1,412,890	-29.950%
2026-04-27	4.0300	4.1150	3.9150	4.0500	+0.248%	1,857,395	-30.123%
2026-04-24	4.2800	4.2900	4.0300	4.0400	-6.912%	1,164,940	-29.950%
2026-04-23	4.3900	4.4850	4.2650	4.3400	-2.032%	1,061,735	-34.793%
2026-04-22	4.6400	4.6400	4.4100	4.4300	-4.320%	1,135,620	-36.117%
2026-04-21	4.9200	4.9700	4.6200	4.6300	-5.894%	2,252,127	-38.877%
2026-04-20	4.9100	5.1000	4.8900	4.9200	-0.806%	1,309,471	-42.480%
2026-04-17	4.9200	5.1200	4.8500	4.9600	+2.692%	1,215,614	-42.944%
2026-04-16	4.7400	4.8750	4.7200	4.8300	+2.114%	1,083,284	-41.408%
2026-04-15	4.7200	4.8000	4.6100	4.7300	+1.068%	1,053,259	-40.169%
2026-04-14	4.5600	4.7350	4.4350	4.6800	+3.769%	1,350,810	-39.530%
2026-04-13	4.5800	4.6150	4.4600	4.5100	-1.096%	969,633	-37.251%
2026-04-10	4.5800	4.7350	4.3213	4.5600	-0.870%	1,632,890	-37.939%
2026-04-09	4.1500	4.6100	4.1400	4.6000	+9.785%	2,453,761	-38.478%
2026-04-08	4.3600	4.4500	4.1600	4.1900	-0.238%	1,359,870	-32.458%
2026-04-07	4.0900	4.2450	4.0700	4.2000	+0.962%	1,124,841	-32.619%
2026-04-06	4.0600	4.2350	4.0000	4.1600	+0.971%	1,163,216	-31.971%
2026-04-02	3.9500	4.1300	3.9100	4.1200	+2.743%	1,481,060	-31.311%
2026-04-01	4.1000	4.1550	3.9350	4.0100	-0.249%	1,514,445	-29.426%
2026-03-31	4.1200	4.2090	3.9150	4.0200	-1.951%	1,891,275	-29.602%
2026-03-30	4.2900	4.3050	4.0200	4.1000	-4.872%	2,232,511	-30.976%
2026-03-27	4.5100	4.5500	4.3100	4.3100	-4.646%	1,755,328	-34.339%
2026-03-26	4.4200	4.5300	4.3800	4.5200	+1.573%	1,187,000	-37.389%
2026-03-25	4.4700	4.5500	4.3200	4.4500	+0.225%	1,347,560	-36.404%
2026-03-24	4.4100	4.4800	4.3400	4.4400	-0.893%	1,954,015	-36.261%
2026-03-23	4.3300	4.5000	4.2800	4.4800	+5.164%	2,272,455	-36.830%
2026-03-20	4.4300	4.4300	4.2100	4.2600	-3.837%	5,309,935	-33.568%
2026-03-19	4.4200	4.5000	4.3200	4.4300	-0.673%	1,844,294	-36.117%
2026-03-18	4.2900	4.4700	4.2200	4.4600	+1.826%	2,396,930	-36.547%
2026-03-17	4.4300	4.5700	4.3800	4.3800	-0.680%	1,862,908	-35.388%
2026-03-16	4.6700	4.6700	4.3250	4.4100	+2.320%	2,689,717	-35.828%
2026-03-13	4.4900	4.5000	4.1650	4.3100	-4.009%	2,709,160	-34.339%
2026-03-12	4.4600	4.6500	4.4200	4.4900	-1.965%	4,669,779	-36.971%
2026-03-11	4.6200	4.7050	4.4550	4.5800	-1.080%	1,920,930	-38.210%
2026-03-10	4.9300	4.9300	4.4400	4.6300	-6.275%	1,919,665	-38.877%
2026-03-09	5.0600	5.1200	4.8200	4.9400	-5.545%	2,777,860	-42.713%
2026-03-06	5.3000	5.3900	5.1950	5.2300	-2.243%	2,383,383	-45.889%
2026-03-05	5.1700	5.3750	5.1000	5.3500	+2.099%	2,044,449	-47.103%
2026-03-04	4.8700	5.4200	4.8601	5.2400	+8.264%	2,910,296	-45.992%
2026-03-03	4.6200	4.8700	4.5350	4.8400	+1.895%	1,745,044	-41.529%
2026-03-02	4.0900	4.7600	4.0800	4.7500	+12.293%	3,316,723	-40.421%
2026-02-27	4.0600	4.4500	3.9100	4.2300	-2.759%	2,681,972	-33.097%
2026-02-26	4.4800	4.6100	4.3050	4.3500	-2.902%	1,994,395	-34.943%
2026-02-25	4.5400	4.5500	4.4500	4.4800	-0.444%	1,022,881	-36.830%
2026-02-24	4.2900	4.5400	4.2900	4.5000	+4.167%	939,860	-37.111%
2026-02-23	4.4000	4.4399	4.2600	4.3200	-1.595%	1,270,894	-34.491%
2026-02-20	4.3900	4.5000	4.3350	4.3900	-0.454%	1,076,574	-35.535%
2026-02-19	4.3900	4.4600	4.2650	4.4100	-1.563%	1,319,849	-35.828%
2026-02-18	4.1600	4.6200	4.1200	4.4800	+7.952%	3,345,984	-36.830%
2026-02-17	4.1700	4.2457	4.0500	4.1500	-0.480%	2,295,085	-31.807%
2026-02-13	4.0200	4.2200	4.0200	4.1700	+4.511%	1,795,198	-32.134%
2026-02-12	3.9200	4.0200	3.8450	3.9900	+1.786%	1,395,524	-29.073%
2026-02-11	4.1500	4.1500	3.8500	3.9200	-4.623%	1,826,196	-27.806%
2026-02-10	4.1700	4.2950	4.1050	4.1100	-1.909%	1,010,605	-31.144%
2026-02-09	4.1500	4.2694	4.0350	4.1900	+0.239%	1,288,291	-32.458%
2026-02-06	3.9600	4.1900	3.9100	4.1800	+6.633%	1,355,868	-32.297%
2026-02-05	4.1600	4.2550	3.8950	3.9200	-5.314%	1,843,700	-27.806%
2026-02-04	4.2400	4.4450	4.1050	4.1400	-2.358%	1,837,775	-31.643%
2026-02-03	4.4400	4.5000	4.0800	4.2400	-4.719%	2,458,590	-33.255%
2026-02-02	4.5400	4.6100	4.4300	4.4500	-3.050%	1,309,631	-36.404%
2026-01-30	4.4900	4.6800	4.4900	4.5900	+1.101%	1,444,247	-38.344%
2026-01-29	4.5400	4.6100	4.4750	4.5400	0.000%	1,643,087	-37.665%
2026-01-28	4.6800	4.7000	4.4950	4.5400	-2.991%	1,880,612	-37.665%
2026-01-27	4.5500	4.6900	4.5400	4.6800	+2.632%	927,014	-39.530%
2026-01-26	4.8800	4.8800	4.5200	4.5600	-6.748%	1,872,166	-37.939%
2026-01-23	4.9300	4.9700	4.8100	4.8900	-1.012%	1,432,799	-42.127%
2026-01-22	4.8700	5.0200	4.8475	4.9400	+2.917%	1,376,924	-42.713%
2026-01-21	4.8500	4.9000	4.6450	4.8000	-0.826%	1,450,556	-41.042%
2026-01-20	4.7000	4.8650	4.6000	4.8400	+0.833%	2,633,464	-41.529%
2026-01-16	4.7300	4.8050	4.5550	4.8000	+0.418%	3,027,755	-41.042%
2026-01-15	4.8400	4.8600	4.7346	4.7800	-1.240%	1,509,473	-40.795%
2026-01-14	4.9200	4.9450	4.7650	4.8400	-2.024%	2,288,641	-41.529%
2026-01-13	5.2200	5.3000	4.9400	4.9400	-5.364%	2,251,886	-42.713%
2026-01-12	5.2500	5.3399	5.1100	5.2200	-0.382%	1,952,675	-45.785%
2026-01-09	5.1100	5.2550	5.0050	5.2400	+3.150%	1,882,662	-45.992%
2026-01-08	4.7000	5.3000	4.6800	5.0800	+8.085%	6,428,343	-44.291%
2026-01-07	4.9300	4.9600	4.5800	4.7000	-4.472%	3,451,585	-39.787%
2026-01-06	4.9300	4.9350	4.7300	4.9200	-0.606%	2,559,081	-42.480%
2026-01-05	4.8000	5.1500	4.8000	4.9500	+3.992%	3,013,420	-42.828%
2026-01-02	4.7400	4.8800	4.6650	4.7600	+2.146%	2,084,476	-40.546%
2025-12-31	4.8000	4.8000	4.6000	4.6600	-1.480%	1,953,904	-39.270%
2025-12-30	4.6400	4.7700	4.6300	4.7300	+1.068%	1,646,924	-40.169%
2025-12-29	4.5800	4.7900	4.5500	4.6800	+1.518%	2,573,271	-39.530%
2025-12-26	4.5600	4.6300	4.4400	4.6100	0.000%	2,266,596	-38.612%
2025-12-24	4.5900	4.6250	4.5300	4.6100	+0.436%	1,341,437	-38.612%
2025-12-23	4.6700	4.7100	4.5300	4.5900	-2.340%	3,271,878	-38.344%
2025-12-22	4.5700	4.8060	4.5500	4.7000	+3.753%	3,861,493	-39.787%
2025-12-19	4.6500	4.7500	4.4900	4.5300	-2.581%	6,460,825	-37.528%
2025-12-18	4.7300	4.8500	4.6100	4.6500	-1.064%	4,685,822	-39.140%
2025-12-17	5.0400	5.0800	4.5700	4.7000	0.000%	6,066,588	-39.787%
2025-12-16	4.8800	4.9700	4.6700	4.7000	-4.277%	3,443,656	-39.787%
2025-12-15	5.1200	5.1900	4.8900	4.9100	-3.536%	4,150,712	-42.363%
2025-12-12	5.6500	5.6850	5.0800	5.0900	-9.912%	4,740,258	-44.401%
2025-12-11	5.6000	5.8700	5.5000	5.6500	+0.713%	8,472,183	-49.912%
2025-12-10	5.4300	5.6900	5.3000	5.6100	+2.747%	6,535,491	-49.554%
2025-12-09	6.7200	6.7200	5.2000	5.4600	-19.111%	11,409,451	-48.168%
2025-12-08	7.1000	7.1550	6.5300	6.7500	-4.391%	10,086,544	-58.074%
2025-12-05	7.0300	7.2700	7.0200	7.0600	+0.427%	1,283,174	-59.915%
2025-12-04	6.9400	7.0750	6.9042	7.0300	+1.297%	1,628,142	-59.744%
2025-12-03	6.7900	6.9900	6.7500	6.9400	+2.663%	990,219	-59.222%
2025-12-02	6.9400	6.9500	6.7500	6.7600	-2.029%	1,254,321	-58.136%
2025-12-01	7.0100	7.0500	6.7850	6.9000	-3.497%	1,422,757	-58.986%
2025-11-28	7.1000	7.1800	7.0150	7.1500	+0.989%	652,526	-60.420%
2025-11-26	7.1400	7.1900	6.9850	7.0800	-0.562%	1,184,168	-60.028%
2025-11-25	7.0500	7.1400	6.9950	7.1200	+1.714%	1,272,693	-60.253%
2025-11-24	7.0300	7.1550	6.9500	7.0000	-0.850%	1,408,150	-59.571%
2025-11-21	6.8900	7.0800	6.7000	7.0600	+4.748%	1,859,977	-59.915%
2025-11-20	7.0600	7.1500	6.7000	6.7400	-3.161%	1,549,902	-58.012%
2025-11-19	7.2800	7.7600	6.9400	6.9600	+2.504%	2,305,601	-59.339%
2025-11-18	6.7900	6.9700	6.7700	6.7900	-1.164%	1,122,041	-58.321%
2025-11-17	7.0900	7.2200	6.8600	6.8700	-3.782%	1,543,742	-58.806%
2025-11-14	7.0300	7.2300	7.0000	7.1400	0.000%	2,154,094	-60.364%
2025-11-13	7.1700	7.2450	7.0300	7.1400	-1.653%	1,771,371	-60.364%
2025-11-12	7.3800	7.5200	7.1700	7.2600	-1.892%	1,668,066	-61.019%
2025-11-11	7.6200	7.6400	7.3500	7.4000	-2.632%	1,606,138	-61.757%
2025-11-10	7.8000	7.9400	7.4300	7.6000	-0.589%	1,558,639	-62.763%
2025-11-07	7.5400	7.8150	7.3547	7.6450	+0.394%	1,904,170	-62.982%
2025-11-06	7.5650	7.9300	6.5700	7.6150	-13.071%	3,806,147	-62.837%
2025-11-05	8.7500	8.9050	8.6750	8.7600	+0.114%	1,576,730	-67.694%
2025-11-04	8.6800	8.9500	8.5700	8.7500	-0.681%	1,240,097	-67.657%
2025-11-03	9.0100	9.0100	8.6600	8.8100	-3.187%	1,370,553	-67.877%
2025-10-31	8.7400	9.2450	8.6600	9.1000	+3.175%	1,408,583	-68.901%
2025-10-30	8.8000	8.8900	8.6500	8.8200	+1.263%	1,691,741	-67.914%
2025-10-29	9.4400	9.4550	8.5900	8.7100	-7.733%	1,326,023	-67.509%
2025-10-28	9.3700	9.5700	9.3100	9.4400	+0.426%	823,438	-70.021%
2025-10-27	9.9300	9.9300	9.0400	9.4000	-3.787%	1,605,945	-69.894%
2025-10-24	9.7800	9.8991	9.5540	9.7700	+1.244%	967,462	-71.034%
2025-10-23	9.3400	9.6750	9.2500	9.6500	+3.430%	1,064,997	-70.674%
2025-10-22	9.2500	9.4750	9.0801	9.3300	0.000%	926,903	-69.668%
2025-10-21	9.0700	9.3650	9.0300	9.3300	+2.303%	1,333,957	-69.668%
2025-10-20	9.0200	9.1650	8.8600	9.1200	+2.703%	1,174,024	-68.969%
2025-10-17	8.9900	9.1700	8.7450	8.8800	-2.203%	1,152,266	-68.131%
2025-10-16	9.5500	9.6800	9.0350	9.0800	-4.219%	1,500,607	-68.833%
2025-10-15	9.6700	9.7900	9.3800	9.4800	-1.044%	1,140,334	-70.148%
2025-10-14	8.8200	9.8300	8.7700	9.5800	+7.640%	1,629,840	-70.459%
2025-10-13	9.0700	9.1500	8.7200	8.9000	+0.112%	1,417,639	-68.202%
2025-10-10	9.0700	9.2900	8.6900	8.8900	-1.659%	1,191,071	-68.166%
2025-10-09	9.1700	9.4500	9.0200	9.0400	-1.525%	1,645,681	-68.695%
2025-10-08	8.8400	9.1900	8.8000	9.1800	+5.034%	1,323,698	-69.172%
2025-10-07	8.8800	8.9500	8.6250	8.7400	-1.354%	1,812,920	-67.620%
2025-10-06	8.7300	8.8790	8.5600	8.8600	+1.489%	1,460,707	-68.059%
2025-10-03	8.6400	8.7500	8.5300	8.7300	+1.394%	1,362,228	-67.583%
2025-10-02	8.2800	8.8000	8.2800	8.6100	+2.990%	2,076,159	-67.131%
2025-10-01	8.5500	8.5810	8.3000	8.3600	-2.678%	1,799,213	-66.148%
2025-09-30	8.5500	8.6100	8.4200	8.5900	+1.059%	1,904,950	-67.055%
2025-09-29	9.0950	9.1900	8.4700	8.5000	-6.747%	2,565,683	-66.706%
2025-09-26	8.6200	9.4000	8.6100	9.1150	+4.770%	2,250,204	-68.952%
2025-09-25	8.4100	9.0850	8.4100	8.7000	+2.113%	2,393,614	-67.471%
2025-09-24	8.8300	8.8500	8.4200	8.5200	-4.804%	3,303,147	-66.784%
2025-09-23	9.0300	9.2900	8.9100	8.9500	-0.666%	1,873,209	-68.380%
2025-09-22	8.9100	9.0600	8.7600	9.0100	+1.464%	2,213,919	-68.590%
2025-09-19	9.0100	9.1200	8.7900	8.8800	-1.443%	7,219,226	-68.131%
2025-09-18	9.0000	9.1100	8.7450	9.0100	+0.222%	2,379,984	-68.590%
2025-09-17	9.2600	9.2900	8.8000	8.9900	-4.055%	2,567,998	-68.521%
2025-09-16	9.5200	9.5700	9.2400	9.3700	-2.090%	2,037,594	-69.797%
2025-09-15	9.9400	10.1000	9.4500	9.5700	-2.247%	1,640,101	-70.428%
2025-09-12	10.3100	10.3800	9.5600	9.7900	-5.502%	1,729,881	-71.093%
2025-09-11	10.1400	10.6200	10.1400	10.3600	+1.868%	1,929,677	-72.683%
2025-09-10	10.3700	10.6000	10.1500	10.1700	-2.305%	1,489,688	-72.173%
2025-09-09	10.7900	10.8400	10.3000	10.4100	-3.253%	1,702,568	-72.815%
2025-09-08	10.7500	11.1100	10.7150	10.7600	+0.373%	1,419,491	-73.699%
2025-09-05	10.7900	10.8400	10.5300	10.7200	-0.093%	1,061,923	-73.601%
2025-09-04	10.7500	10.8260	10.5800	10.7300	0.000%	981,067	-73.625%
2025-09-03	10.9300	11.0400	10.6800	10.7300	-2.632%	1,184,055	-73.625%
2025-09-02	10.6500	11.0600	10.6102	11.0200	+0.364%	1,644,361	-74.319%
2025-08-29	10.9500	11.1900	10.9000	10.9800	+0.091%	1,387,506	-74.226%
2025-08-28	11.2700	11.4500	10.9200	10.9700	-2.489%	1,395,927	-74.202%
2025-08-27	11.2300	11.4100	11.1000	11.2500	+0.178%	1,383,944	-74.844%
2025-08-26	11.1700	11.4350	11.0900	11.2300	+0.989%	1,828,281	-74.800%
2025-08-25	11.5200	11.5600	11.1100	11.1200	-3.806%	1,353,431	-74.550%
2025-08-22	11.1500	11.8200	11.1376	11.5600	+3.677%	2,252,529	-75.519%
2025-08-21	12.1300	12.1800	11.1000	11.1500	-9.276%	5,571,552	-74.619%
2025-08-20	12.0600	12.3500	11.9800	12.2900	+1.907%	721,531	-76.973%
2025-08-19	11.9800	12.5000	11.9000	12.0600	+0.333%	1,420,491	-76.534%
2025-08-18	12.0900	12.3875	12.0000	12.0200	-0.907%	1,374,188	-76.456%
2025-08-15	12.0900	12.3600	11.9900	12.1300	+0.331%	1,280,546	-76.669%
2025-08-14	12.1500	12.5500	12.0550	12.0900	-4.200%	1,431,032	-76.592%
2025-08-13	12.8400	13.1299	12.4600	12.6200	-1.713%	1,836,045	-77.575%
2025-08-12	12.7000	13.1200	12.5800	12.8400	+5.074%	2,099,353	-77.960%
2025-08-11	12.2400	12.4900	11.9001	12.2200	+0.246%	1,822,354	-76.841%
2025-08-08	12.0200	12.3000	11.8200	12.1900	+1.162%	3,254,693	-76.784%
2025-08-07	14.5800	15.1100	11.9400	12.0500	-21.293%	5,006,623	-76.515%
2025-08-06	15.6300	15.6600	15.1600	15.3100	-2.047%	2,655,803	-81.515%
2025-08-05	16.1100	16.1800	15.5000	15.6300	-2.068%	1,348,990	-81.894%
2025-08-04	15.3900	15.9600	15.3100	15.9600	+5.416%	1,045,931	-82.268%
2025-08-01	15.3000	15.3700	14.7900	15.1400	-4.540%	1,439,915	-81.308%
2025-07-31	16.3600	16.6300	15.8300	15.8600	-3.469%	1,148,729	-82.156%
2025-07-30	16.2600	16.8200	16.1200	16.4300	+1.046%	1,275,294	-82.775%
2025-07-29	16.3400	16.4500	16.1169	16.2600	-0.429%	1,372,901	-82.595%
2025-07-28	15.7700	16.3400	15.6450	16.3300	+3.485%	1,522,511	-82.670%
2025-07-25	15.8200	15.8800	15.5400	15.7800	+0.127%	944,878	-82.066%
2025-07-24	16.4300	16.4800	15.7350	15.7600	-4.716%	1,165,752	-82.043%
2025-07-23	15.9000	16.6100	15.8400	16.5400	+6.094%	1,308,953	-82.890%
2025-07-22	15.7400	15.9100	15.1700	15.5900	-0.701%	1,032,664	-81.847%
2025-07-21	15.8800	16.2100	15.6700	15.7000	-0.946%	1,096,806	-81.975%
2025-07-18	16.2000	16.4500	15.4900	15.8500	-1.369%	1,751,335	-82.145%
2025-07-17	15.8800	16.1750	15.6300	16.0700	+1.260%	1,364,477	-82.390%
2025-07-16	15.5500	15.9400	15.2500	15.8700	+2.058%	1,111,423	-82.168%
2025-07-15	15.5900	15.7700	15.3250	15.5500	0.000%	1,048,808	-81.801%
2025-07-14	15.4100	15.8399	15.2400	15.5500	+0.974%	1,019,009	-81.801%
2025-07-11	15.3200	15.6300	15.0500	15.4000	-0.324%	1,216,459	-81.623%
2025-07-10	15.4200	15.8000	15.2900	15.4500	-1.025%	1,749,957	-81.683%
2025-07-09	15.9700	16.0000	15.5200	15.6100	-0.952%	1,648,949	-81.871%
2025-07-08	15.8600	16.0500	15.3800	15.7600	-0.442%	1,294,381	-82.043%
2025-07-07	15.3900	16.0000	15.1200	15.8300	+2.393%	2,172,947	-82.123%
2025-07-03	15.5500	15.7800	15.3850	15.4600	-0.129%	1,135,263	-81.695%
2025-07-02	14.5800	15.6000	14.4900	15.4800	+7.128%	3,412,224	-81.718%
2025-07-01	14.5500	14.6500	14.0900	14.4500	-1.567%	1,303,980	-80.415%
2025-06-30	14.8800	14.9300	14.2700	14.6800	-0.744%	2,539,221	-80.722%
2025-06-27	14.7200	14.9500	14.3600	14.7900	+1.440%	4,260,859	-80.865%
2025-06-26	14.5500	14.7300	14.3500	14.5800	+0.691%	1,750,869	-80.590%
2025-06-25	14.4200	14.5250	14.1150	14.4800	+0.695%	1,329,970	-80.456%
2025-06-24	14.2980	14.7280	14.1000	14.3800	+2.131%	1,254,598	-80.320%
2025-06-23	14.0100	14.2500	13.6300	14.0800	-0.495%	2,062,258	-79.901%
2025-06-20	14.6500	14.7000	13.9900	14.1500	-1.736%	2,971,264	-80.000%
2025-06-18	13.8900	15.1000	12.8801	14.4000	+14.924%	7,330,640	-80.347%
2025-06-17	12.4200	12.7200	12.3000	12.5300	-0.239%	1,462,304	-77.414%
2025-06-16	12.2900	12.6100	12.2200	12.5600	+3.888%	1,269,617	-77.468%
2025-06-13	11.9200	12.4500	11.8250	12.0900	+0.415%	1,175,580	-76.592%
2025-06-12	11.5100	12.1900	11.4300	12.0400	+3.614%	1,333,439	-76.495%
2025-06-11	11.9800	11.9900	11.3000	11.6200	-2.271%	1,622,538	-75.645%
2025-06-10	11.9500	12.2100	11.5800	11.8900	+1.191%	2,706,018	-76.198%
2025-06-09	11.2900	11.7750	11.1000	11.7500	+5.761%	1,615,587	-75.915%
2025-06-06	11.2500	11.2700	10.9200	11.1100	+0.361%	1,135,612	-74.527%
2025-06-05	10.6000	11.7500	10.4600	11.0700	+3.073%	2,003,255	-74.435%
2025-06-04	10.7800	10.9460	10.7300	10.7400	-0.556%	766,367	-73.650%
2025-06-03	10.7000	10.9600	10.5100	10.8000	+0.372%	1,358,076	-73.796%
2025-06-02	10.5100	10.9600	10.2600	10.7600	+1.414%	1,491,510	-73.699%
2025-05-30	10.6400	10.8100	10.4400	10.6100	-1.026%	1,248,311	-73.327%
2025-05-29	10.8900	10.9100	10.3500	10.7200	-0.924%	1,589,035	-73.601%
2025-05-28	10.9800	11.1500	10.6600	10.8200	-2.610%	1,015,547	-73.845%
2025-05-27	10.9600	11.4200	10.9600	11.1100	+2.491%	1,973,314	-74.527%
2025-05-23	12.5800	12.6700	10.6309	10.8400	-15.379%	4,313,518	-73.893%
2025-05-22	12.2600	13.1600	12.1700	12.8100	+5.693%	4,406,350	-77.908%
2025-05-21	12.2200	12.3900	12.0000	12.1200	-1.303%	1,026,853	-76.650%
2025-05-20	12.2400	12.4200	12.1200	12.2800	+0.163%	942,586	-76.954%
2025-05-19	12.3600	12.4500	12.1800	12.2600	-2.389%	1,108,325	-76.917%
2025-05-16	12.3500	12.7800	12.1500	12.5600	+2.951%	1,475,930	-77.468%
2025-05-15	12.0300	12.5000	11.9600	12.2000	+0.082%	1,139,514	-76.803%
2025-05-14	11.8300	12.2150	11.4000	12.1900	+2.782%	2,041,987	-76.784%
2025-05-13	12.2400	12.4000	11.6300	11.8600	-4.045%	3,485,075	-76.138%
2025-05-12	11.6000	12.9000	11.4100	12.3600	+12.364%	6,929,163	-77.104%
2025-05-09	9.5200	11.3418	9.3800	11.0000	+45.310%	12,478,594	-74.273%
2025-05-08	7.6000	7.6900	7.4550	7.5700	+0.531%	1,343,319	-62.616%
2025-05-07	7.6400	7.7300	7.4950	7.5300	+0.133%	852,360	-62.417%
2025-05-06	7.3700	7.6300	7.3650	7.5200	+0.267%	844,032	-62.367%
2025-05-05	7.7800	7.8300	7.4800	7.5000	-3.846%	875,072	-62.267%
2025-05-02	7.6700	7.9250	7.6400	7.8000	+3.038%	789,106	-63.718%
2025-05-01	7.5800	7.6499	7.4150	7.5700	0.000%	944,095	-62.616%
2025-04-30	7.6100	7.7000	7.3400	7.5700	-2.574%	1,012,960	-62.616%
2025-04-29	7.6800	7.7950	7.6300	7.7700	+0.648%	945,936	-63.578%
2025-04-28	7.6100	7.8900	7.6002	7.7200	+1.312%	943,623	-63.342%
2025-04-25	7.3900	7.6600	7.2950	7.6200	+2.834%	861,890	-62.861%
2025-04-24	6.9500	7.4700	6.9500	7.4100	+6.313%	1,096,050	-61.808%
2025-04-23	7.0700	7.3400	6.8300	6.9700	+1.603%	2,100,831	-59.397%
2025-04-22	6.8100	7.0000	6.7250	6.8600	+1.031%	1,419,529	-58.746%
2025-04-21	6.8400	6.8700	6.5200	6.7900	-2.582%	2,067,135	-58.321%
2025-04-17	6.9000	7.1550	6.8700	6.9700	+1.014%	998,561	-59.397%
2025-04-16	7.1200	7.2300	6.8549	6.9000	-3.090%	1,202,665	-58.986%
2025-04-15	7.1100	7.3250	7.0850	7.1200	+0.141%	1,077,993	-60.253%
2025-04-14	7.2700	7.4100	7.0600	7.1100	+0.424%	1,117,695	-60.197%
2025-04-11	7.0300	7.2700	6.8700	7.0800	-0.422%	1,035,150	-60.028%
2025-04-10	7.4500	7.5000	7.0350	7.1100	-7.180%	1,341,823	-60.197%
2025-04-09	6.4400	7.8250	6.4400	7.6600	+15.710%	3,791,811	-63.055%
2025-04-08	7.3400	7.4390	6.4800	6.6200	-6.629%	1,951,055	-57.251%
2025-04-07	6.9600	7.9200	6.7119	7.0900	-4.704%	2,275,064	-60.085%
2025-04-04	8.0000	8.0500	7.1350	7.4400	-10.036%	2,577,940	-61.962%
2025-04-03	8.2600	8.5000	8.1250	8.2700	-3.725%	1,559,154	-65.780%
2025-04-02	8.2500	8.6000	8.2500	8.5900	+2.019%	1,647,488	-67.055%
2025-04-01	8.6200	8.7300	8.2150	8.4200	-2.320%	2,296,509	-66.390%
2025-03-31	8.4500	8.7550	8.3900	8.6200	+0.116%	1,337,312	-67.169%
2025-03-28	8.8400	8.9000	8.3950	8.6100	-1.148%	1,477,492	-67.131%
2025-03-27	8.6500	8.9600	8.5500	8.7100	+0.115%	1,477,080	-67.509%
2025-03-26	8.7400	8.9650	8.5050	8.7000	+0.928%	1,782,008	-67.471%
2025-03-25	8.2200	8.7000	8.1900	8.6200	+4.866%	2,199,709	-67.169%
2025-03-24	7.4800	8.3600	7.4500	8.2200	+10.782%	3,251,720	-65.572%
2025-03-21	7.6000	7.6450	7.1450	7.4200	-3.886%	2,257,855	-61.860%
2025-03-20	7.7000	8.2700	7.6800	7.7200	+0.260%	2,630,422	-63.342%
2025-03-19	7.0500	7.7400	6.9100	7.7000	+11.111%	4,758,224	-63.247%
2025-03-18	6.4300	6.9500	6.1950	6.9300	+7.110%	2,255,371	-59.163%
2025-03-17	6.8500	6.9400	6.4400	6.4700	-5.685%	2,577,138	-56.260%
2025-03-14	7.5800	7.7300	6.2700	6.8600	-0.146%	4,953,105	-58.746%
2025-03-13	7.0200	7.1400	6.7750	6.8700	-1.151%	1,320,734	-58.806%
2025-03-12	7.4100	7.4120	6.8350	6.9500	-5.313%	1,677,475	-59.281%
2025-03-11	6.6700	7.5900	6.6700	7.3400	+9.552%	2,723,304	-61.444%
2025-03-10	6.8000	6.9300	6.6500	6.7000	-2.616%	1,160,139	-57.761%
2025-03-07	6.8000	7.0600	6.7100	6.8800	+0.585%	1,068,483	-58.866%
2025-03-06	6.9500	7.0600	6.7200	6.8400	-2.979%	1,293,056	-58.626%
2025-03-05	6.9500	7.0700	6.6300	7.0500	+1.439%	1,159,888	-59.858%
2025-03-04	7.0000	7.1200	6.6250	6.9500	-1.068%	1,593,205	-59.281%
2025-03-03	7.3900	7.6500	6.9901	7.0250	-4.161%	887,611	-59.715%
2025-02-28	7.2800	7.4000	7.0800	7.3300	+0.687%	979,769	-61.392%
2025-02-27	7.4000	7.4000	6.9950	7.2800	-2.804%	1,408,911	-61.126%
2025-02-26	7.5500	7.6100	7.4050	7.4900	-0.133%	1,021,630	-62.216%
2025-02-25	8.0600	8.1600	7.4501	7.5000	-7.063%	1,456,811	-62.267%

document.getElementById("Q5srNJ").onerror = function(){this.style.display='none';}; .dark-mode .dZymmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZymmL{ color: #333333; background-color: white; border: 2px solid #333333; }GOGOGogo Inc.stock NASDAQ

GOGO
Gogo Inc.
stock NASDAQ