Gogo Inc.GOGONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $4.49 | $4.68 | $4.49 | $4.59 | 1.44M |
| 1/29/2026 | $4.54 | $4.61 | $4.47 | $4.54 | 1.64M |
| 1/28/2026 | $4.68 | $4.70 | $4.50 | $4.54 | 1.88M |
| 1/27/2026 | $4.55 | $4.69 | $4.54 | $4.68 | 927,014 |
| 1/26/2026 | $4.88 | $4.88 | $4.52 | $4.56 | 1.87M |
| 1/23/2026 | $4.93 | $4.97 | $4.81 | $4.89 | 1.43M |
| 1/22/2026 | $4.87 | $5.02 | $4.85 | $4.94 | 1.38M |
| 1/21/2026 | $4.85 | $4.90 | $4.64 | $4.80 | 1.45M |
| 1/20/2026 | $4.70 | $4.87 | $4.60 | $4.84 | 2.63M |
| 1/16/2026 | $4.73 | $4.81 | $4.56 | $4.80 | 3.03M |
| 1/15/2026 | $4.84 | $4.86 | $4.73 | $4.78 | 1.51M |
| 1/14/2026 | $4.92 | $4.95 | $4.76 | $4.84 | 2.29M |
| 1/13/2026 | $5.22 | $5.30 | $4.94 | $4.94 | 2.25M |
| 1/12/2026 | $5.25 | $5.34 | $5.11 | $5.22 | 1.95M |
| 1/9/2026 | $5.11 | $5.26 | $5.01 | $5.24 | 1.89M |
| 1/8/2026 | $4.70 | $5.30 | $4.68 | $5.08 | 6.43M |
| 1/7/2026 | $4.93 | $4.96 | $4.58 | $4.70 | 3.45M |
| 1/6/2026 | $4.93 | $4.93 | $4.73 | $4.92 | 2.56M |
| 1/5/2026 | $4.80 | $5.15 | $4.80 | $4.95 | 3.01M |
| 1/2/2026 | $4.74 | $4.88 | $4.67 | $4.76 | 2.09M |
| 12/31/2025 | $4.80 | $4.80 | $4.60 | $4.66 | 1.95M |
| 12/30/2025 | $4.64 | $4.77 | $4.63 | $4.73 | 1.65M |
| 12/29/2025 | $4.58 | $4.79 | $4.55 | $4.68 | 2.57M |
| 12/26/2025 | $4.56 | $4.63 | $4.44 | $4.61 | 2.27M |
| 12/24/2025 | $4.59 | $4.63 | $4.53 | $4.61 | 1.34M |
| 12/23/2025 | $4.67 | $4.71 | $4.53 | $4.59 | 3.27M |
| 12/22/2025 | $4.57 | $4.81 | $4.55 | $4.70 | 3.86M |
| 12/19/2025 | $4.65 | $4.75 | $4.49 | $4.53 | 6.46M |
| 12/18/2025 | $4.73 | $4.85 | $4.61 | $4.65 | 4.69M |
| 12/17/2025 | $5.04 | $5.08 | $4.57 | $4.70 | 6.07M |
| 12/16/2025 | $4.88 | $4.97 | $4.67 | $4.70 | 3.45M |
| 12/15/2025 | $5.12 | $5.19 | $4.89 | $4.91 | 4.15M |
| 12/12/2025 | $5.65 | $5.69 | $5.08 | $5.09 | 4.74M |
| 12/11/2025 | $5.60 | $5.87 | $5.50 | $5.65 | 8.49M |
| 12/10/2025 | $5.43 | $5.69 | $5.30 | $5.61 | 6.54M |
| 12/9/2025 | $6.72 | $6.72 | $5.20 | $5.46 | 11.41M |
| 12/8/2025 | $7.10 | $7.16 | $6.53 | $6.75 | 10.09M |
| 12/5/2025 | $7.03 | $7.27 | $7.02 | $7.06 | 1.28M |
| 12/4/2025 | $6.94 | $7.08 | $6.90 | $7.03 | 1.63M |
| 12/3/2025 | $6.79 | $6.99 | $6.75 | $6.94 | 990,219 |
| 12/2/2025 | $6.94 | $6.95 | $6.75 | $6.76 | 1.25M |
| 12/1/2025 | $7.01 | $7.05 | $6.79 | $6.90 | 1.42M |
| 11/28/2025 | $7.10 | $7.18 | $7.02 | $7.15 | 652,526 |
| 11/26/2025 | $7.14 | $7.19 | $6.99 | $7.08 | 1.18M |
| 11/25/2025 | $7.05 | $7.14 | $7.00 | $7.12 | 1.27M |
| 11/24/2025 | $7.03 | $7.16 | $6.95 | $7.00 | 1.41M |
| 11/21/2025 | $6.89 | $7.08 | $6.70 | $7.06 | 1.86M |
| 11/20/2025 | $7.06 | $7.15 | $6.70 | $6.74 | 1.55M |
| 11/19/2025 | $7.28 | $7.76 | $6.94 | $6.96 | 2.31M |
| 11/18/2025 | $6.79 | $6.97 | $6.77 | $6.79 | 1.12M |
| 11/17/2025 | $7.09 | $7.22 | $6.86 | $6.87 | 1.54M |
| 11/14/2025 | $7.03 | $7.23 | $7.00 | $7.14 | 2.15M |
| 11/13/2025 | $7.17 | $7.25 | $7.03 | $7.14 | 1.77M |
| 11/12/2025 | $7.38 | $7.52 | $7.17 | $7.26 | 1.67M |
| 11/11/2025 | $7.62 | $7.64 | $7.35 | $7.40 | 1.61M |
| 11/10/2025 | $7.80 | $7.94 | $7.43 | $7.60 | 1.56M |
| 11/7/2025 | $7.54 | $7.82 | $7.35 | $7.65 | 1.90M |
| 11/6/2025 | $7.57 | $7.93 | $6.57 | $7.62 | 3.81M |
| 11/5/2025 | $8.75 | $8.90 | $8.68 | $8.76 | 1.58M |
| 11/4/2025 | $8.68 | $8.95 | $8.57 | $8.75 | 1.24M |