GOGO - Gogo Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20196.086.255.815.865.861,333,400
Oct 17, 20195.716.055.666.036.031,221,900
Oct 16, 20195.575.765.565.685.68830,100
Oct 15, 20195.455.605.395.575.571,644,100
Oct 14, 20195.575.645.345.465.461,591,200
Oct 11, 20195.475.865.445.565.562,038,600
Oct 10, 20195.285.555.225.415.411,648,800
Oct 09, 20195.335.355.245.285.28772,600
Oct 08, 20195.295.375.205.305.30627,000
Oct 07, 20195.555.635.395.405.401,026,500
Oct 04, 20195.605.655.415.535.53565,000
Oct 03, 20195.595.675.495.605.60748,500
Oct 02, 20195.685.785.485.635.631,481,000
Oct 01, 20195.956.105.695.765.763,018,300
Sep 30, 20196.266.286.016.036.032,243,400
Sep 27, 20196.306.466.216.236.23901,800
Sep 26, 20196.526.606.246.336.331,552,300
Sep 25, 20196.356.616.246.516.512,260,600
Sep 24, 20195.946.505.876.366.363,174,400
Sep 23, 20196.306.425.966.046.043,782,500
Sep 20, 20196.556.696.266.366.363,198,700
Sep 19, 20197.107.116.486.506.503,259,100
Sep 18, 20196.447.236.417.127.127,088,900
Sep 17, 20196.536.566.276.456.453,619,500
Sep 16, 20196.036.825.986.606.604,071,500
Sep 13, 20196.036.275.976.066.063,807,000
Sep 12, 20195.716.055.676.026.023,559,300
Sep 11, 20195.265.805.215.715.714,569,800
Sep 10, 20195.135.415.075.245.242,542,800
Sep 09, 20194.805.324.795.135.132,085,900
Sep 06, 20194.604.934.584.784.781,497,800
Sep 05, 20194.334.654.324.634.631,437,500
Sep 04, 20194.214.334.144.264.261,244,200
Sep 03, 20194.004.194.004.194.191,308,400
Aug 30, 20193.964.083.944.024.02658,200
Aug 29, 20194.004.073.933.973.97623,200
Aug 28, 20193.924.153.923.953.951,151,300
Aug 27, 20193.984.013.753.893.891,118,600
Aug 26, 20193.954.023.873.973.97681,000
Aug 23, 20194.004.123.873.883.881,505,100
Aug 22, 20194.054.143.994.054.05974,900
Aug 21, 20193.814.093.814.034.032,055,700
Aug 20, 20194.054.093.773.813.812,274,000
Aug 19, 20194.334.333.934.044.042,882,600
Aug 16, 20194.214.364.114.264.262,150,700
Aug 15, 20194.394.554.184.204.201,855,900
Aug 14, 20194.634.694.374.414.411,464,100
Aug 13, 20194.804.894.664.704.701,453,500
Aug 12, 20194.634.984.614.854.853,103,800
Aug 09, 20194.554.744.464.634.632,940,100
Aug 08, 20194.164.653.974.574.573,565,800
Aug 07, 20193.823.893.783.863.861,419,900
Aug 06, 20193.984.033.833.863.86955,000
Aug 05, 20194.074.103.923.953.951,340,500
Aug 02, 20194.174.204.034.124.121,596,500
Aug 01, 20194.214.344.104.184.181,515,800
Jul 31, 20194.154.274.094.194.191,445,200
Jul 30, 20194.164.284.134.164.16640,000
Jul 29, 20194.114.184.064.174.173,148,700
Jul 26, 20194.164.204.114.144.14682,200
Jul 25, 20194.304.334.134.144.14917,500
Jul 24, 20194.154.314.134.314.311,488,400
Jul 23, 20194.224.264.104.144.142,805,700
Jul 22, 20194.214.234.154.224.22932,900
Jul 19, 20194.184.264.114.224.22809,400
Jul 18, 20194.384.384.144.194.191,500,500
Jul 17, 20194.444.544.354.374.37854,800
Jul 16, 20194.474.574.414.444.44690,400
Jul 15, 20194.534.534.384.424.42705,500
Jul 12, 20194.694.694.504.544.544,303,000
Jul 11, 20194.344.624.344.594.591,668,100
Jul 10, 20194.364.414.314.324.32544,900
Jul 09, 20194.334.364.304.334.33567,200
Jul 08, 20194.224.374.184.334.33784,500
Jul 05, 20194.174.304.104.274.27380,300
Jul 03, 20194.184.204.104.204.20424,500
Jul 02, 20194.144.334.144.224.221,408,300
Jul 01, 20194.064.153.984.134.131,163,700
Jun 28, 20193.914.113.833.983.982,004,700
Jun 27, 20193.884.093.883.883.881,755,700
Jun 26, 20193.954.083.853.873.872,711,300
Jun 25, 20194.024.163.903.933.931,565,600
Jun 24, 20194.364.394.034.044.042,120,700
Jun 21, 20194.404.474.324.354.351,851,100
Jun 20, 20194.624.644.404.404.401,425,900
Jun 19, 20194.584.694.544.584.58720,200
Jun 18, 20194.394.724.374.584.581,831,400
Jun 17, 20194.364.424.274.374.371,698,700
Jun 14, 20194.294.464.274.374.371,225,800
Jun 13, 20194.374.384.264.324.321,464,600
Jun 12, 20194.374.474.314.374.371,781,600
Jun 11, 20194.544.564.394.394.391,480,700
Jun 10, 20194.674.724.494.524.521,363,700
Jun 07, 20194.714.734.534.654.651,137,100
Jun 06, 20194.734.824.614.704.70784,000
Jun 05, 20194.864.864.344.744.742,059,500
Jun 04, 20194.965.114.824.854.851,546,200
Jun 03, 20194.855.044.854.904.901,338,400
May 31, 20195.065.164.874.894.891,097,700
May 30, 20195.055.204.995.145.141,342,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...