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

Gogo Inc (NQ: GOGO )

8.350 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2017 10.97 11.26 10.95 11.00 1,166,908 +0.04(+0.36%)
Mar 30, 2017 10.84 11.07 10.75 10.96 694,644 +0.11(+1.01%)
Mar 29, 2017 10.83 10.89 10.70 10.85 751,131 +0.01(+0.09%)
Mar 28, 2017 10.71 10.84 10.58 10.84 870,785 +0.13(+1.21%)
Mar 27, 2017 10.67 10.73 10.51 10.71 1,360,220 -0.09(-0.83%)
Mar 24, 2017 11.13 11.14 10.80 10.80 1,262,580 -0.32(-2.88%)
Mar 23, 2017 11.73 11.73 11.09 11.12 2,661,605 -0.62(-5.28%)
Mar 22, 2017 11.85 11.91 11.41 11.74 1,320,038 -0.22(-1.84%)
Mar 21, 2017 12.30 12.30 11.84 11.96 1,031,683 -0.29(-2.37%)
Mar 20, 2017 12.17 12.25 12.02 12.25 673,569 +0.09(+0.74%)
Mar 17, 2017 11.99 12.21 11.88 12.16 902,438 +0.11(+0.91%)
Mar 16, 2017 12.08 12.09 11.94 12.05 352,279 +0.02(+0.17%)
Mar 15, 2017 12.02 12.04 11.72 12.03 648,640 +0.07(+0.59%)
Mar 14, 2017 11.87 12.08 11.84 11.96 796,314 -0.07(-0.58%)
Mar 13, 2017 12.06 12.10 11.85 12.03 847,469 +0.04(+0.33%)
Mar 10, 2017 12.00 12.05 11.80 11.99 1,220,592 -0.08(-0.66%)
Mar 09, 2017 11.43 12.07 11.33 12.07 2,332,540 +0.67(+5.88%)
Mar 08, 2017 11.19 11.41 11.14 11.40 1,758,210 +0.27(+2.43%)
Mar 07, 2017 10.91 11.15 10.77 11.13 1,875,623 +0.19(+1.74%)
Mar 06, 2017 10.61 10.94 10.61 10.94 1,312,732 +0.25(+2.34%)
Mar 03, 2017 10.78 10.80 10.48 10.69 1,214,238 -0.08(-0.74%)
Mar 02, 2017 11.40 11.48 10.77 10.77 1,897,529 -0.64(-5.61%)
Mar 01, 2017 10.64 11.65 10.61 11.41 2,983,712 +0.81(+7.64%)
Feb 28, 2017 10.45 10.95 10.33 10.60 2,486,978 +0.11(+1.05%)
Feb 27, 2017 10.25 11.05 10.15 10.49 8,709,426 +1.37(+15.02%)
Feb 24, 2017 9.140 9.290 9.110 9.120 913,031 -0.07(-0.76%)
Feb 23, 2017 9.180 9.270 9.130 9.190 572,138 +0.03(+0.33%)
Feb 22, 2017 9.350 9.350 9.120 9.160 507,678 -0.21(-2.24%)
Feb 21, 2017 9.270 9.430 9.110 9.370 797,942 +0.15(+1.63%)
Feb 17, 2017 9.220 9.220 9.220 0 +0.12(+1.32%)
Feb 16, 2017 9.450 9.500 9.020 9.100 1,122,313 -0.33(-3.50%)
Feb 15, 2017 9.240 9.450 9.170 9.430 551,212 +0.19(+2.06%)
Feb 14, 2017 8.960 9.260 8.934 9.240 607,724 +0.28(+3.12%)
Feb 13, 2017 9.050 9.100 8.950 8.960 396,784 -0.04(-0.44%)
Feb 10, 2017 8.960 9.020 8.790 9.000 559,190 +0.05(+0.56%)
Feb 09, 2017 8.840 8.990 8.720 8.950 513,643 +0.09(+1.02%)
Feb 08, 2017 8.750 8.860 8.700 8.860 791,210 +0.06(+0.68%)
Feb 07, 2017 8.900 8.970 8.660 8.800 610,077 -0.06(-0.68%)
Feb 06, 2017 8.890 9.000 8.810 8.860 552,269 -0.07(-0.78%)
Feb 03, 2017 9.040 9.110 8.910 8.930 634,459 -0.05(-0.56%)
Feb 02, 2017 9.090 9.140 8.925 8.980 939,702 -0.10(-1.10%)
Feb 01, 2017 9.230 9.340 9.060 9.080 543,598 -0.07(-0.77%)
Jan 31, 2017 9.170 9.190 8.980 9.150 616,000 -0.04(-0.44%)
Jan 30, 2017 9.250 9.350 9.010 9.190 472,804 -0.17(-1.82%)
Jan 27, 2017 9.310 9.410 9.140 9.360 649,571 +0.11(+1.19%)
Jan 26, 2017 9.460 9.460 9.250 9.250 631,370 -0.17(-1.80%)
Jan 25, 2017 9.070 9.610 9.010 9.420 2,509,622 +0.71(+8.15%)
Jan 24, 2017 8.800 8.880 8.600 8.710 1,409,058 -0.06(-0.68%)
Jan 23, 2017 8.960 8.980 8.560 8.770 1,307,010 -0.19(-2.12%)
Jan 20, 2017 9.340 9.340 8.940 8.960 1,435,200 -0.28(-3.03%)
Jan 19, 2017 9.340 9.410 9.180 9.240 708,697 -0.11(-1.18%)
Jan 18, 2017 9.500 9.530 9.320 9.350 572,492 -0.13(-1.37%)
Jan 17, 2017 9.520 9.650 9.390 9.480 469,537 -0.06(-0.63%)
Jan 13, 2017 9.540 9.540 9.540 0 +0.07(+0.74%)
Jan 12, 2017 9.420 9.500 9.160 9.470 610,407 +0.03(+0.32%)
Jan 11, 2017 9.280 9.500 9.260 9.440 457,125 +0.17(+1.83%)
Jan 10, 2017 9.240 9.400 9.130 9.270 398,115 +0.03(+0.32%)
Jan 09, 2017 9.270 9.330 9.030 9.240 763,317 +0.01(+0.05%)
Jan 06, 2017 9.300 9.320 9.133 9.235 1,224,184 -0.04(-0.48%)
Jan 05, 2017 9.700 9.770 9.250 9.280 766,077 -0.42(-4.33%)
Jan 04, 2017 9.620 9.900 9.580 9.700 787,856 +0.14(+1.46%)
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.