U.S. Markets closed

Gogo Inc. (GOGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.04-1.10 (-11.99%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20209.049.048.028.048.042,503,100
Oct 29, 20208.859.248.619.149.141,199,400
Oct 28, 20208.909.108.758.828.821,399,300
Oct 27, 20209.069.499.029.139.13731,500
Oct 26, 20209.329.408.989.169.161,487,800
Oct 23, 20209.509.609.309.409.40778,300
Oct 22, 20209.669.859.329.439.431,497,900
Oct 21, 202010.1010.349.449.709.702,130,800
Oct 20, 202010.7010.8210.0810.1910.191,824,200
Oct 19, 202011.1011.9710.5910.6410.646,866,100
Oct 16, 202010.1611.1610.1610.9710.975,103,600
Oct 15, 202010.0110.289.9310.1710.172,049,400
Oct 14, 202010.4110.429.9310.3010.302,251,000
Oct 13, 202010.0010.649.8210.4210.423,211,400
Oct 12, 202011.0011.259.9510.0210.023,124,800
Oct 09, 202010.0711.0510.0711.0111.013,143,600
Oct 08, 202010.2510.5310.0510.1610.161,990,100
Oct 07, 202010.3111.159.9510.0710.075,096,200
Oct 06, 202010.4010.659.9110.1110.113,288,600
Oct 05, 202010.0510.559.6610.2910.293,805,400
Oct 02, 20209.2310.519.1010.0110.015,405,300
Oct 01, 20209.149.948.909.609.603,417,600
Sep 30, 20209.6810.069.179.249.243,644,400
Sep 29, 20209.1210.088.959.819.813,673,900
Sep 28, 20209.109.468.969.209.201,338,700
Sep 25, 20208.809.678.718.998.992,788,500
Sep 24, 20208.769.308.698.888.882,585,800
Sep 23, 20209.559.718.628.688.683,139,200
Sep 22, 20209.779.969.259.609.602,019,000
Sep 21, 20209.7510.269.759.839.831,623,400
Sep 18, 202010.1510.609.7410.1310.134,526,600
Sep 17, 202010.6410.959.8610.1210.126,028,000
Sep 16, 20209.8911.609.6010.9310.9312,542,200
Sep 15, 20209.3210.049.279.619.614,101,300
Sep 14, 20209.459.599.089.279.272,723,800
Sep 11, 20209.629.979.079.459.454,274,100
Sep 10, 20209.5010.379.489.689.688,044,100
Sep 09, 20209.229.508.659.459.455,023,800
Sep 08, 20209.309.728.929.069.067,978,000
Sep 04, 20209.4310.689.3110.0410.0419,185,000
Sep 03, 20208.949.888.519.649.6423,304,400
Sep 02, 20207.0310.066.859.489.4894,224,300
Sep 01, 20206.208.005.857.377.3771,156,600
Aug 31, 20204.965.244.865.145.144,867,800
Aug 28, 20205.005.994.865.005.0010,274,600
Aug 27, 20205.025.094.574.794.794,001,500
Aug 26, 20204.355.504.275.125.1218,625,000
Aug 25, 20203.774.583.724.544.548,680,000
Aug 24, 20203.513.883.513.713.712,111,500
Aug 21, 20203.613.723.483.513.51957,500
Aug 20, 20203.403.633.363.633.631,177,700
Aug 19, 20203.383.603.383.443.441,146,200
Aug 18, 20203.493.533.363.413.411,096,400
Aug 17, 20203.433.533.373.503.50960,700
Aug 14, 20203.383.503.383.463.46653,700
Aug 13, 20203.363.643.333.433.431,235,600
Aug 12, 20203.403.703.353.413.411,691,400
Aug 11, 20203.613.823.343.363.362,324,600
Aug 10, 20203.303.823.253.623.623,797,300
Aug 07, 20203.233.413.163.243.241,158,600
Aug 06, 20203.363.413.213.283.28857,700
Aug 05, 20203.413.523.283.353.352,104,800
Aug 04, 20203.073.463.053.373.371,465,800
Aug 03, 20202.963.172.893.153.15988,200
Jul 31, 20203.323.362.772.912.913,101,700
Jul 30, 20203.183.453.133.423.421,449,800
Jul 29, 20203.203.293.133.243.24891,100
Jul 28, 20203.143.263.103.223.22835,100
Jul 27, 20203.283.303.123.143.141,210,800
Jul 24, 20203.193.363.103.263.261,582,100
Jul 23, 20203.213.343.153.223.221,577,300
Jul 22, 20203.473.543.173.243.242,008,100
Jul 21, 20203.213.483.203.463.462,003,900
Jul 20, 20203.353.353.153.243.241,345,500
Jul 17, 20203.233.363.153.303.301,279,900
Jul 16, 20203.253.333.173.273.271,584,300
Jul 15, 20203.423.493.203.283.282,041,900
Jul 14, 20203.203.353.023.353.352,259,100
Jul 13, 20203.603.643.163.203.202,437,900
Jul 10, 20203.403.993.353.483.484,930,800
Jul 09, 20203.453.523.223.433.432,351,900
Jul 08, 20203.183.513.153.403.402,185,400
Jul 07, 20203.273.363.143.213.211,760,700
Jul 06, 20203.123.443.123.323.322,367,900
Jul 02, 20203.063.143.013.103.101,522,900
Jul 01, 20203.103.142.843.063.062,861,700
Jun 30, 20202.743.172.693.163.163,880,100
Jun 29, 20202.772.912.682.772.771,172,200
Jun 26, 20202.912.972.632.732.732,026,700
Jun 25, 20202.572.982.562.962.963,023,200
Jun 24, 20202.702.742.562.662.662,426,900
Jun 23, 20202.672.802.592.752.751,899,000
Jun 22, 20202.772.802.572.632.633,362,200
Jun 19, 20202.652.892.532.872.873,716,600
Jun 18, 20202.722.762.532.582.582,416,800
Jun 17, 20202.832.862.702.762.762,338,100
Jun 16, 20203.033.072.732.852.852,285,200
Jun 15, 20202.492.942.422.922.922,843,400
Jun 12, 20202.552.622.392.612.612,063,600
Jun 11, 20202.752.812.302.312.313,459,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...