Gogo Inc (NQ: GOGO )

10.37 USD +0.16 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.11 10.72 10.03 10.37 3,449,442 +0.16(+1.57%)
Jul 29, 2021 10.30 10.34 10.08 10.21 561,935 -0.01(-0.10%)
Jul 28, 2021 10.29 10.33 10.00 10.22 612,498 +0.03(+0.29%)
Jul 27, 2021 10.43 10.43 9.980 10.19 694,848 -0.26(-2.49%)
Jul 26, 2021 10.54 10.65 10.23 10.45 741,120 +0.12(+1.16%)
Jul 23, 2021 10.64 10.64 10.18 10.33 522,086 -0.09(-0.86%)
Jul 22, 2021 10.71 10.71 10.37 10.42 782,195 -0.36(-3.34%)
Jul 21, 2021 10.47 10.96 10.44 10.78 964,571 +0.34(+3.26%)
Jul 20, 2021 10.05 10.57 9.870 10.44 1,026,252 +0.45(+4.50%)
Jul 19, 2021 9.830 10.02 9.610 9.990 867,818 -0.11(-1.09%)
Jul 16, 2021 10.32 10.48 9.975 10.10 791,022 -0.10(-0.98%)
Jul 15, 2021 10.23 10.41 9.890 10.20 1,414,025 -0.16(-1.54%)
Jul 14, 2021 10.68 10.78 10.31 10.36 1,209,711 -0.32(-3.00%)
Jul 13, 2021 10.86 11.03 10.59 10.68 763,893 -0.16(-1.48%)
Jul 12, 2021 10.78 10.90 10.48 10.84 812,325 -0.02(-0.18%)
Jul 09, 2021 10.64 10.95 10.50 10.86 526,525 +0.35(+3.33%)
Jul 08, 2021 10.22 10.80 10.20 10.51 826,418 -0.02(-0.19%)
Jul 07, 2021 10.95 10.95 10.30 10.53 1,299,642 -0.39(-3.57%)
Jul 06, 2021 11.15 11.15 10.83 10.92 562,054 -0.11(-1.00%)
Jul 02, 2021 11.43 11.60 10.83 11.03 884,714 -0.38(-3.33%)
Jul 01, 2021 11.49 11.64 11.34 11.41 555,410 +0.03(+0.26%)
Jun 30, 2021 11.46 11.55 10.84 11.38 1,322,530 -0.14(-1.22%)
Jun 29, 2021 11.91 11.93 11.34 11.52 738,923 -0.34(-2.87%)
Jun 28, 2021 11.62 11.89 11.40 11.86 807,673 +0.18(+1.54%)
Jun 25, 2021 11.77 11.93 11.62 11.68 2,749,971 -0.04(-0.34%)
Jun 24, 2021 11.55 11.80 11.47 11.72 685,067 +0.25(+2.18%)
Jun 23, 2021 11.30 11.78 11.30 11.47 806,477 +0.09(+0.79%)
Jun 22, 2021 11.23 11.40 11.07 11.38 747,351 +0.28(+2.52%)
Jun 21, 2021 11.17 11.28 10.91 11.10 1,808,913 +0.09(+0.82%)
Jun 18, 2021 11.28 11.37 10.99 11.01 1,430,494 -0.26(-2.31%)
Jun 17, 2021 12.01 12.16 11.12 11.27 1,498,236 -0.83(-6.86%)
Jun 16, 2021 11.76 12.74 11.63 12.10 3,081,942 +0.24(+2.02%)
Jun 15, 2021 11.69 12.04 11.50 11.86 1,663,316 +0.15(+1.28%)
Jun 14, 2021 11.52 12.16 11.51 11.71 2,154,797 +0.12(+1.04%)
Jun 11, 2021 12.70 12.73 11.10 11.59 3,870,029 -1.07(-8.45%)
Jun 10, 2021 14.14 14.18 12.61 12.66 2,910,998 -1.53(-10.78%)
Jun 09, 2021 14.46 14.62 14.18 14.19 968,215 -0.25(-1.73%)
Jun 08, 2021 14.25 14.89 14.13 14.44 1,386,994 +0.30(+2.12%)
Jun 07, 2021 14.40 14.64 14.11 14.14 1,399,336 -0.19(-1.33%)
Jun 04, 2021 14.44 14.53 13.97 14.33 1,789,954 -0.05(-0.35%)
Jun 03, 2021 13.35 14.87 13.30 14.38 4,409,977 +0.86(+6.36%)
Jun 02, 2021 13.07 13.70 12.95 13.52 2,524,352 +0.57(+4.40%)
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.