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 (%)
Dec 30, 2016 9.220 9.220 9.220 0 -0.10(-1.07%)
Dec 29, 2016 9.450 9.570 9.250 9.320 500,245 -0.13(-1.38%)
Dec 28, 2016 9.480 9.650 9.400 9.450 772,220 -0.03(-0.32%)
Dec 27, 2016 9.560 9.640 9.390 9.480 682,977 -0.09(-0.94%)
Dec 23, 2016 9.570 9.570 9.570 0 -0.11(-1.14%)
Dec 22, 2016 9.950 9.950 9.630 9.680 654,776 -0.24(-2.42%)
Dec 21, 2016 10.26 10.45 9.900 9.920 1,358,433 -0.30(-2.94%)
Dec 20, 2016 10.00 10.28 9.640 10.22 2,394,195 +0.23(+2.30%)
Dec 19, 2016 9.030 10.24 9.000 9.990 2,034,781 +0.29(+2.99%)
Dec 16, 2016 9.680 9.810 9.550 9.700 2,422,775 +0.01(+0.10%)
Dec 15, 2016 9.460 9.748 9.400 9.690 1,129,506 +0.25(+2.65%)
Dec 14, 2016 9.400 9.550 9.350 9.440 816,467 -0.07(-0.74%)
Dec 13, 2016 9.430 9.590 9.300 9.510 758,578 +0.14(+1.49%)
Dec 12, 2016 9.770 9.850 9.350 9.370 742,890 -0.33(-3.40%)
Dec 09, 2016 9.830 9.977 9.600 9.700 899,582 +0.05(+0.52%)
Dec 08, 2016 9.400 9.690 9.210 9.650 1,040,443 +0.05(+0.52%)
Dec 07, 2016 9.520 9.630 9.270 9.600 768,968 +0.19(+2.02%)
Dec 06, 2016 9.330 9.500 9.215 9.410 740,778 +0.06(+0.64%)
Dec 05, 2016 9.280 9.470 9.205 9.350 750,765 +0.15(+1.63%)
Dec 02, 2016 9.040 9.270 8.885 9.200 1,108,615 +0.19(+2.11%)
Dec 01, 2016 9.380 9.460 8.925 9.010 887,719 -0.38(-4.05%)
Nov 30, 2016 9.420 9.520 9.280 9.390 740,858 -0.03(-0.32%)
Nov 29, 2016 9.340 9.500 9.210 9.420 1,065,718 +0.11(+1.18%)
Nov 28, 2016 9.540 9.630 9.280 9.310 856,700 -0.23(-2.41%)
Nov 25, 2016 9.470 9.690 9.360 9.540 612,498 +0.05(+0.53%)
Nov 23, 2016 9.490 9.490 9.490 0 +0.25(+2.71%)
Nov 22, 2016 9.300 9.370 9.030 9.240 819,518 +0.01(+0.11%)
Nov 21, 2016 8.970 9.290 8.900 9.230 1,293,952 +0.25(+2.78%)
Nov 18, 2016 9.000 9.120 8.840 8.980 1,574,588 +0.01(+0.11%)
Nov 17, 2016 9.140 9.286 8.900 8.970 1,715,410 -0.07(-0.77%)
Nov 16, 2016 9.070 9.190 8.950 9.040 1,840,490 -0.05(-0.55%)
Nov 15, 2016 9.070 9.415 8.810 9.090 2,312,053 +0.04(+0.44%)
Nov 14, 2016 9.160 9.220 8.850 9.050 2,556,130 -0.12(-1.31%)
Nov 11, 2016 8.780 9.210 8.580 9.170 2,336,771 +0.39(+4.44%)
Nov 10, 2016 9.040 9.080 8.610 8.780 2,747,523 -0.13(-1.46%)
Nov 09, 2016 9.460 9.500 8.880 8.910 4,645,450 -0.76(-7.86%)
Nov 08, 2016 9.680 9.750 9.450 9.670 633,594 -0.01(-0.10%)
Nov 07, 2016 9.720 9.770 9.590 9.680 773,655 +0.16(+1.68%)
Nov 04, 2016 9.660 9.790 9.510 9.520 943,243 -0.23(-2.36%)
Nov 03, 2016 9.850 10.04 9.410 9.750 2,104,569 +0.08(+0.83%)
Nov 02, 2016 9.700 9.820 9.630 9.670 1,470,088 -0.14(-1.43%)
Nov 01, 2016 10.10 10.15 9.560 9.810 1,365,829 -0.30(-2.97%)
Oct 31, 2016 10.03 10.21 9.780 10.11 1,902,068 +0.08(+0.80%)
Oct 28, 2016 10.37 10.53 10.00 10.03 1,140,387 -0.32(-3.09%)
Oct 27, 2016 10.51 10.53 10.32 10.35 581,222 -0.11(-1.05%)
Oct 26, 2016 10.46 10.65 10.44 10.46 418,236 -0.09(-0.85%)
Oct 25, 2016 10.67 10.81 10.54 10.55 432,582 -0.20(-1.86%)
Oct 24, 2016 10.74 10.92 10.66 10.75 391,998 +0.04(+0.37%)
Oct 21, 2016 10.62 10.78 10.61 10.71 348,256 -0.02(-0.19%)
Oct 20, 2016 10.89 10.95 10.64 10.73 513,934 -0.22(-2.01%)
Oct 19, 2016 10.85 11.07 10.81 10.95 543,993 +0.08(+0.74%)
Oct 18, 2016 10.89 11.05 10.81 10.87 540,773 +0.09(+0.83%)
Oct 17, 2016 10.72 10.82 10.64 10.78 259,377 +0.03(+0.28%)
Oct 14, 2016 10.83 10.91 10.75 10.75 567,669 +0.01(+0.09%)
Oct 13, 2016 10.69 10.77 10.51 10.74 816,745 -0.01(-0.09%)
Oct 12, 2016 10.88 10.97 10.74 10.75 416,401 -0.09(-0.83%)
Oct 11, 2016 11.10 11.15 10.70 10.84 651,850 -0.30(-2.69%)
Oct 10, 2016 10.92 11.32 10.92 11.14 796,855 +0.32(+2.96%)
Oct 07, 2016 11.00 11.29 10.69 10.82 1,048,315 -0.09(-0.82%)
Oct 06, 2016 11.27 11.32 10.43 10.91 3,539,071 -0.36(-3.19%)
Oct 05, 2016 11.11 11.41 11.08 11.27 732,336 +0.18(+1.62%)
Oct 04, 2016 11.17 11.27 10.99 11.09 826,258 -0.03(-0.27%)
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.