Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogo Inc (NQ: GOGO )

9.140 +0.350 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.400 8.470 8.200 8.410 984,678 +0.01(+0.12%)
Jul 28, 2016 8.370 8.480 8.203 8.400 753,013 +0.03(+0.36%)
Jul 27, 2016 8.450 8.600 8.260 8.370 1,088,812 -0.09(-1.06%)
Jul 26, 2016 8.290 8.540 8.270 8.460 825,636 +0.14(+1.68%)
Jul 25, 2016 8.320 8.410 8.220 8.320 346,258 -0.01(-0.12%)
Jul 22, 2016 8.330 8.410 8.250 8.330 411,542 +0.01(+0.12%)
Jul 21, 2016 8.510 8.720 8.290 8.320 723,156 -0.25(-2.92%)
Jul 20, 2016 8.330 8.610 8.210 8.570 971,159 +0.31(+3.75%)
Jul 19, 2016 8.570 8.600 8.250 8.260 703,347 -0.28(-3.28%)
Jul 18, 2016 8.750 8.850 8.440 8.540 1,193,512 -0.30(-3.39%)
Jul 15, 2016 8.810 8.890 8.710 8.840 512,605 +0.07(+0.80%)
Jul 14, 2016 8.850 9.000 8.640 8.770 902,254 -0.02(-0.23%)
Jul 13, 2016 8.990 9.020 8.760 8.790 1,132,921 -0.13(-1.46%)
Jul 12, 2016 8.800 9.020 8.680 8.920 1,612,990 +0.25(+2.88%)
Jul 11, 2016 8.760 8.830 8.640 8.670 1,037,245 +0.07(+0.81%)
Jul 08, 2016 8.550 8.400 8.400 8.600 1,117,706 +0.20(+2.38%)
Jul 07, 2016 8.440 8.660 8.260 8.400 948,054 +0.00(+0.00%)
Jul 05, 2016 8.760 8.760 8.304 8.400 999,151 -0.36(-4.11%)
Jul 01, 2016 8.440 8.760 8.760 8.760 903,000 +0.37(+4.41%)
Jun 30, 2016 8.280 8.430 8.160 8.390 992,680 +0.16(+1.94%)
Jun 29, 2016 8.130 8.250 7.990 8.230 2,216,558 +0.24(+3.00%)
Jun 28, 2016 7.950 8.290 7.900 7.990 1,829,532 +0.13(+1.65%)
Jun 27, 2016 8.260 8.345 7.800 7.860 1,566,253 -0.51(-6.09%)
Jun 24, 2016 8.400 8.595 8.290 8.370 1,455,817 -0.51(-5.74%)
Jun 23, 2016 8.380 9.000 8.375 8.880 1,898,845 +0.58(+6.99%)
Jun 22, 2016 8.330 8.480 8.160 8.300 1,083,227 +0.02(+0.24%)
Jun 21, 2016 8.430 8.460 8.230 8.280 647,470 -0.12(-1.43%)
Jun 20, 2016 8.390 8.570 8.250 8.400 898,374 +0.16(+1.94%)
Jun 17, 2016 8.260 8.630 8.210 8.240 1,464,320 +0.01(+0.12%)
Jun 16, 2016 8.300 8.440 8.080 8.230 1,532,024 -0.22(-2.60%)
Jun 15, 2016 8.510 8.740 8.200 8.450 1,869,232 -0.15(-1.74%)
Jun 14, 2016 8.720 9.010 8.510 8.600 1,374,684 -0.21(-2.38%)
Jun 13, 2016 8.990 9.020 8.740 8.810 1,236,630 -0.16(-1.78%)
Jun 10, 2016 9.450 9.450 8.900 8.970 1,361,655 -0.54(-5.68%)
Jun 09, 2016 9.730 9.775 9.350 9.510 1,762,053 -0.28(-2.86%)
Jun 08, 2016 9.600 9.880 9.500 9.790 1,506,838 +0.20(+2.09%)
Jun 07, 2016 9.260 9.670 9.200 9.590 2,321,317 +0.41(+4.47%)
Jun 06, 2016 9.260 9.430 9.100 9.180 2,304,665 -0.11(-1.18%)
Jun 03, 2016 10.40 11.16 9.260 9.290 11,946,846 -1.78(-16.08%)
Jun 02, 2016 10.79 11.20 10.79 11.07 1,139,153 +0.25(+2.31%)
Jun 01, 2016 11.11 11.15 10.61 10.82 2,760,748 -0.42(-3.74%)
May 31, 2016 11.29 11.47 11.14 11.24 1,213,718 +0.04(+0.36%)
May 27, 2016 11.15 11.20 11.20 11.20 2,044,900 -0.01(-0.09%)
May 26, 2016 9.680 11.75 9.590 11.21 9,271,211 +1.58(+16.35%)
May 25, 2016 9.610 9.710 9.484 9.635 914,051 +0.04(+0.36%)
May 24, 2016 10.01 10.17 9.500 9.600 1,863,810 -0.36(-3.61%)
May 23, 2016 9.670 10.11 9.630 9.960 2,268,243 +0.22(+2.26%)
May 20, 2016 9.510 9.790 9.385 9.740 659,016 +0.24(+2.53%)
May 19, 2016 9.560 9.740 9.380 9.500 1,221,863 -0.17(-1.76%)
May 18, 2016 9.460 9.700 9.415 9.670 1,075,773 +0.12(+1.26%)
May 17, 2016 9.640 9.750 9.490 9.550 1,071,596 -0.11(-1.14%)
May 16, 2016 9.790 9.900 9.450 9.660 1,255,524 -0.07(-0.72%)
May 13, 2016 9.420 9.910 9.280 9.730 1,409,429 +0.20(+2.10%)
May 12, 2016 9.800 9.940 9.370 9.530 1,599,407 -0.21(-2.16%)
May 11, 2016 9.880 9.950 9.660 9.740 820,945 -0.14(-1.42%)
May 10, 2016 9.730 9.945 9.480 9.880 1,518,042 +0.19(+1.96%)
May 09, 2016 9.950 10.00 9.150 9.690 2,142,404 -0.35(-3.49%)
May 06, 2016 10.46 10.58 9.750 10.04 1,869,201 -0.26(-2.52%)
May 05, 2016 10.35 10.63 10.02 10.30 3,041,073 +0.15(+1.48%)
May 04, 2016 10.40 10.95 9.750 10.15 3,779,484 -0.28(-2.68%)
May 03, 2016 10.55 10.65 10.34 10.43 647,520 -0.27(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.