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 31, 2019 6.390 6.555 6.360 6.400 2,853,700 +0.01(+0.16%)
Dec 30, 2019 6.290 6.450 6.030 6.390 1,205,128 +0.13(+2.08%)
Dec 27, 2019 6.480 6.650 6.210 6.260 1,289,500 -0.22(-3.40%)
Dec 26, 2019 6.600 6.670 6.310 6.480 1,596,280 -0.07(-1.07%)
Dec 24, 2019 6.590 6.650 6.500 6.550 1,070,100 +0.00(+0.00%)
Dec 23, 2019 6.040 6.740 6.010 6.550 2,939,423 +0.53(+8.80%)
Dec 20, 2019 6.080 6.140 5.880 6.020 1,554,500 -0.07(-1.15%)
Dec 19, 2019 6.000 6.280 5.970 6.090 1,838,443 +0.16(+2.70%)
Dec 18, 2019 5.440 6.070 5.440 5.930 1,841,925 +0.51(+9.41%)
Dec 17, 2019 5.560 5.580 5.360 5.420 886,855 -0.15(-2.61%)
Dec 16, 2019 5.610 5.710 5.490 5.565 1,181,778 -0.01(-0.27%)
Dec 13, 2019 5.440 5.710 5.360 5.580 1,013,800 +0.12(+2.20%)
Dec 12, 2019 5.400 5.550 5.325 5.460 939,202 +0.09(+1.68%)
Dec 11, 2019 5.410 5.610 5.240 5.370 1,340,436 -0.03(-0.56%)
Dec 10, 2019 5.380 5.435 5.250 5.400 988,116 +0.01(+0.19%)
Dec 09, 2019 5.600 5.660 5.390 5.390 893,702 -0.27(-4.77%)
Dec 06, 2019 5.810 5.855 5.530 5.660 893,600 -0.14(-2.41%)
Dec 05, 2019 5.810 5.970 5.770 5.800 1,325,842 +0.03(+0.52%)
Dec 04, 2019 5.550 5.800 5.490 5.770 1,179,644 +0.29(+5.29%)
Dec 03, 2019 5.270 5.490 5.190 5.480 1,128,201 +0.14(+2.62%)
Dec 02, 2019 5.250 5.430 5.180 5.340 1,176,697 +0.28(+5.53%)
Nov 29, 2019 5.240 5.240 5.030 5.060 788,800 -0.21(-3.89%)
Nov 27, 2019 5.280 5.395 5.230 5.265 643,400 -0.07(-1.22%)
Nov 26, 2019 5.290 5.430 5.250 5.330 848,555 +0.04(+0.85%)
Nov 25, 2019 5.240 5.350 5.210 5.285 1,604,817 +0.08(+1.63%)
Nov 22, 2019 5.390 5.440 5.160 5.200 1,136,100 -0.16(-2.99%)
Nov 21, 2019 5.390 5.410 5.260 5.360 1,851,339 +0.00(+0.00%)
Nov 20, 2019 5.660 5.700 5.340 5.360 1,428,235 -0.37(-6.46%)
Nov 19, 2019 5.760 5.840 5.340 5.730 2,091,677 +0.41(+7.71%)
Nov 18, 2019 5.320 5.390 5.260 5.320 1,931,230 -0.02(-0.37%)
Nov 15, 2019 5.920 5.925 5.340 5.340 2,410,200 -0.54(-9.18%)
Nov 14, 2019 6.020 6.040 5.860 5.880 1,542,183 -0.14(-2.33%)
Nov 13, 2019 6.340 6.340 6.000 6.020 1,251,736 -0.36(-5.64%)
Nov 12, 2019 6.430 6.505 6.280 6.380 1,472,787 -0.05(-0.78%)
Nov 11, 2019 6.500 6.640 6.360 6.430 2,116,917 -0.07(-1.08%)
Nov 08, 2019 6.580 6.890 6.360 6.500 2,653,900 +0.00(+0.00%)
Nov 07, 2019 6.750 6.840 6.410 6.500 3,382,182 +0.20(+3.17%)
Nov 06, 2019 6.460 6.460 6.220 6.300 1,060,231 -0.18(-2.78%)
Nov 05, 2019 6.200 6.490 6.180 6.480 1,090,930 +0.27(+4.35%)
Nov 04, 2019 6.270 6.505 6.190 6.210 1,046,489 +0.04(+0.65%)
Nov 01, 2019 6.170 6.250 6.020 6.170 967,200 +0.02(+0.33%)
Oct 31, 2019 6.210 6.280 6.010 6.150 1,237,766 -0.01(-0.16%)
Oct 30, 2019 6.420 6.680 6.060 6.160 3,524,796 -0.28(-4.35%)
Oct 29, 2019 6.440 6.505 6.240 6.440 1,234,059 +0.02(+0.31%)
Oct 28, 2019 6.340 6.500 6.340 6.420 1,540,155 +0.14(+2.23%)
Oct 25, 2019 6.140 6.350 6.130 6.280 1,685,600 +0.10(+1.62%)
Oct 24, 2019 6.130 6.200 6.030 6.180 812,137 +0.05(+0.82%)
Oct 23, 2019 5.930 6.160 5.810 6.130 876,381 +0.23(+3.90%)
Oct 22, 2019 5.770 5.990 5.680 5.900 1,059,650 +0.12(+2.08%)
Oct 21, 2019 5.900 6.030 5.770 5.780 689,216 -0.08(-1.45%)
Oct 18, 2019 6.080 6.250 5.810 5.865 1,333,400 -0.17(-2.74%)
Oct 17, 2019 5.710 6.050 5.660 6.030 1,598,030 +0.36(+6.26%)
Oct 16, 2019 5.570 5.765 5.560 5.675 2,041,569 +0.10(+1.89%)
Oct 15, 2019 5.450 5.600 5.390 5.570 1,644,155 +0.11(+2.01%)
Oct 14, 2019 5.570 5.638 5.340 5.460 1,591,191 -0.10(-1.80%)
Oct 11, 2019 5.470 5.855 5.440 5.560 2,038,600 +0.15(+2.87%)
Oct 10, 2019 5.280 5.545 5.220 5.405 1,648,825 +0.12(+2.27%)
Oct 09, 2019 5.330 5.350 5.235 5.285 772,650 -0.02(-0.38%)
Oct 08, 2019 5.290 5.370 5.200 5.305 627,083 -0.10(-1.76%)
Oct 07, 2019 5.550 5.634 5.390 5.400 1,026,545 -0.13(-2.35%)
Oct 04, 2019 5.600 5.650 5.410 5.530 564,900 -0.07(-1.25%)
Oct 03, 2019 5.590 5.670 5.490 5.600 748,499 -0.03(-0.53%)
Oct 02, 2019 5.680 5.780 5.480 5.630 1,481,075 -0.13(-2.26%)
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.