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 (%)
May 31, 2019 5.060 5.160 4.870 4.890 1,097,600 -0.25(-4.86%)
May 30, 2019 5.050 5.200 4.990 5.140 1,342,804 +0.09(+1.78%)
May 29, 2019 5.120 5.185 4.990 5.050 1,199,670 -0.15(-2.88%)
May 28, 2019 5.410 5.470 5.190 5.200 736,009 -0.21(-3.88%)
May 24, 2019 5.460 5.540 5.390 5.410 559,300 -0.01(-0.18%)
May 23, 2019 5.540 5.580 5.360 5.420 1,090,414 -0.17(-3.04%)
May 22, 2019 5.750 5.840 5.510 5.590 955,623 -0.20(-3.45%)
May 21, 2019 5.830 6.000 5.780 5.790 1,237,225 -0.03(-0.52%)
May 20, 2019 5.860 6.120 5.810 5.820 1,342,599 -0.04(-0.68%)
May 17, 2019 5.720 6.010 5.720 5.860 1,335,800 +0.10(+1.74%)
May 16, 2019 6.000 6.020 5.690 5.760 2,030,418 -0.22(-3.68%)
May 15, 2019 5.450 6.130 5.440 5.980 4,333,620 +0.49(+8.93%)
May 14, 2019 5.470 5.710 5.440 5.490 3,212,717 +0.06(+1.10%)
May 13, 2019 5.440 5.670 5.350 5.430 2,121,584 +0.00(+0.00%)
May 10, 2019 5.300 5.465 5.230 5.430 2,166,900 +0.27(+5.23%)
May 09, 2019 5.440 5.440 4.890 5.160 2,692,336 +0.02(+0.39%)
May 08, 2019 5.150 5.240 5.120 5.140 844,674 -0.03(-0.58%)
May 07, 2019 5.180 5.310 5.140 5.170 758,837 -0.07(-1.34%)
May 06, 2019 5.150 5.360 5.110 5.240 746,011 +0.01(+0.19%)
May 03, 2019 5.200 5.295 5.140 5.230 714,800 +0.07(+1.36%)
May 02, 2019 5.170 5.210 5.090 5.160 801,455 -0.04(-0.77%)
May 01, 2019 5.260 5.280 5.100 5.200 1,220,048 -0.06(-1.14%)
Apr 30, 2019 5.260 5.290 5.160 5.260 932,269 +0.01(+0.19%)
Apr 29, 2019 5.180 5.520 5.170 5.250 2,564,209 +0.10(+1.94%)
Apr 26, 2019 5.110 5.200 5.040 5.150 836,000 +0.04(+0.78%)
Apr 25, 2019 5.130 5.170 5.020 5.110 797,976 -0.02(-0.39%)
Apr 24, 2019 5.060 5.200 5.030 5.130 952,399 +0.04(+0.79%)
Apr 23, 2019 5.270 5.430 5.080 5.090 1,478,623 -0.18(-3.42%)
Apr 22, 2019 5.070 5.300 5.030 5.270 1,902,060 +0.20(+3.94%)
Apr 18, 2019 5.200 5.400 4.940 5.070 2,888,900 -0.07(-1.36%)
Apr 17, 2019 4.700 5.270 4.700 5.140 4,920,726 +0.45(+9.59%)
Apr 16, 2019 4.560 4.900 4.560 4.690 2,110,785 +0.13(+2.85%)
Apr 15, 2019 5.010 5.080 4.540 4.560 5,217,470 +0.34(+8.06%)
Apr 12, 2019 4.200 4.280 4.140 4.220 436,000 +0.06(+1.44%)
Apr 11, 2019 4.280 4.302 4.123 4.160 604,522 -0.13(-3.03%)
Apr 10, 2019 4.190 4.380 4.180 4.290 646,419 +0.11(+2.63%)
Apr 09, 2019 4.300 4.312 4.175 4.180 818,570 -0.14(-3.24%)
Apr 08, 2019 4.360 4.432 4.245 4.320 788,353 -0.07(-1.59%)
Apr 05, 2019 4.390 4.420 4.300 4.390 467,600 +0.03(+0.69%)
Apr 04, 2019 4.480 4.530 4.320 4.360 728,715 -0.13(-2.90%)
Apr 03, 2019 4.690 4.720 4.450 4.490 676,967 -0.15(-3.23%)
Apr 02, 2019 4.750 4.750 4.560 4.640 544,177 -0.11(-2.32%)
Apr 01, 2019 4.540 4.850 4.490 4.750 1,066,046 +0.26(+5.79%)
Mar 29, 2019 4.460 4.565 4.410 4.490 993,500 +0.05(+1.13%)
Mar 28, 2019 4.530 4.570 4.400 4.440 985,680 -0.10(-2.20%)
Mar 27, 2019 4.680 4.710 4.450 4.540 690,910 -0.11(-2.37%)
Mar 26, 2019 4.610 4.735 4.610 4.650 623,977 +0.08(+1.75%)
Mar 25, 2019 4.660 4.710 4.530 4.570 673,084 -0.10(-2.14%)
Mar 22, 2019 4.800 4.855 4.660 4.670 640,700 -0.15(-3.11%)
Mar 21, 2019 4.830 5.010 4.760 4.820 770,179 -0.01(-0.21%)
Mar 20, 2019 4.960 5.020 4.670 4.830 924,966 -0.16(-3.21%)
Mar 19, 2019 5.100 5.120 4.870 4.990 1,193,793 -0.06(-1.19%)
Mar 18, 2019 4.910 5.050 4.860 5.050 1,646,006 +0.14(+2.85%)
Mar 15, 2019 4.940 4.950 4.511 4.910 1,870,800 +0.01(+0.20%)
Mar 14, 2019 4.850 4.930 4.730 4.900 815,968 +0.07(+1.45%)
Mar 13, 2019 4.790 4.870 4.680 4.830 740,944 +0.05(+1.05%)
Mar 12, 2019 4.900 4.950 4.760 4.780 928,047 -0.12(-2.45%)
Mar 11, 2019 4.570 4.900 4.570 4.900 1,230,746 +0.33(+7.22%)
Mar 08, 2019 4.530 4.670 4.465 4.570 652,900 -0.03(-0.65%)
Mar 07, 2019 4.650 4.670 4.470 4.600 748,774 -0.04(-0.86%)
Mar 06, 2019 4.600 4.720 4.520 4.640 859,959 +0.02(+0.43%)
Mar 05, 2019 4.520 4.640 4.490 4.620 848,606 +0.09(+1.99%)
Mar 04, 2019 4.580 4.620 4.320 4.530 895,696 -0.04(-0.88%)
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.