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 (%)
Jul 31, 2019 4.150 4.270 4.090 4.190 1,445,154 +0.04(+0.96%)
Jul 30, 2019 4.160 4.285 4.130 4.150 640,472 -0.02(-0.48%)
Jul 29, 2019 4.140 4.185 4.060 4.170 3,148,715 +0.03(+0.72%)
Jul 26, 2019 4.160 4.200 4.105 4.140 682,200 +0.00(+0.00%)
Jul 25, 2019 4.300 4.330 4.130 4.140 917,461 -0.17(-3.94%)
Jul 24, 2019 4.150 4.310 4.130 4.310 1,488,368 +0.17(+4.11%)
Jul 23, 2019 4.220 4.260 4.100 4.140 2,805,694 -0.08(-1.90%)
Jul 22, 2019 4.210 4.230 4.150 4.220 932,860 +0.00(+0.00%)
Jul 19, 2019 4.180 4.265 4.110 4.220 809,300 +0.03(+0.72%)
Jul 18, 2019 4.380 4.380 4.140 4.190 1,500,543 -0.18(-4.12%)
Jul 17, 2019 4.440 4.540 4.350 4.370 854,812 -0.07(-1.58%)
Jul 16, 2019 4.470 4.570 4.410 4.440 690,353 +0.02(+0.45%)
Jul 15, 2019 4.530 4.530 4.380 4.420 705,503 -0.12(-2.64%)
Jul 12, 2019 4.690 4.690 4.500 4.540 4,303,000 -0.05(-1.09%)
Jul 11, 2019 4.340 4.620 4.340 4.590 1,668,062 +0.27(+6.25%)
Jul 10, 2019 4.360 4.410 4.310 4.320 544,891 -0.01(-0.23%)
Jul 09, 2019 4.330 4.360 4.300 4.330 567,243 +0.04(+0.93%)
Jul 08, 2019 4.220 4.370 4.180 4.290 784,494 +0.02(+0.47%)
Jul 05, 2019 4.170 4.295 4.100 4.270 380,300 +0.07(+1.67%)
Jul 03, 2019 4.180 4.200 4.100 4.200 424,400 -0.02(-0.47%)
Jul 02, 2019 4.140 4.327 4.140 4.220 1,408,312 +0.10(+2.43%)
Jul 01, 2019 4.060 4.150 3.980 4.120 1,167,012 +0.14(+3.52%)
Jun 28, 2019 3.910 4.110 3.830 3.980 2,004,600 +0.10(+2.58%)
Jun 27, 2019 3.880 4.090 3.880 3.880 1,755,740 +0.01(+0.26%)
Jun 26, 2019 3.950 4.080 3.850 3.870 2,711,273 -0.06(-1.53%)
Jun 25, 2019 4.020 4.160 3.900 3.930 1,565,602 -0.11(-2.72%)
Jun 24, 2019 4.360 4.390 4.030 4.040 2,120,683 -0.31(-7.13%)
Jun 21, 2019 4.400 4.470 4.320 4.350 1,851,000 -0.05(-1.14%)
Jun 20, 2019 4.620 4.640 4.400 4.400 1,425,916 -0.18(-3.93%)
Jun 19, 2019 4.580 4.690 4.540 4.580 720,191 +0.00(+0.00%)
Jun 18, 2019 4.390 4.720 4.370 4.580 1,831,386 +0.21(+4.81%)
Jun 17, 2019 4.360 4.420 4.270 4.370 1,698,742 +0.00(+0.00%)
Jun 14, 2019 4.290 4.460 4.270 4.370 1,225,800 +0.05(+1.16%)
Jun 13, 2019 4.370 4.380 4.260 4.320 1,464,555 -0.05(-1.14%)
Jun 12, 2019 4.370 4.470 4.310 4.370 1,781,606 -0.02(-0.46%)
Jun 11, 2019 4.540 4.560 4.390 4.390 1,480,690 -0.13(-2.88%)
Jun 10, 2019 4.670 4.719 4.490 4.520 1,363,716 -0.13(-2.80%)
Jun 07, 2019 4.710 4.730 4.525 4.650 1,137,000 -0.05(-1.06%)
Jun 06, 2019 4.730 4.820 4.610 4.700 784,006 -0.04(-0.84%)
Jun 05, 2019 4.860 4.860 4.340 4.740 2,059,532 -0.11(-2.27%)
Jun 04, 2019 4.960 5.110 4.820 4.850 1,546,184 -0.05(-1.02%)
Jun 03, 2019 4.850 5.040 4.850 4.900 1,338,356 +0.01(+0.20%)
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%)
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.