5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
-10.19%
6 MONTH PERFORMANCE
+13.81%
YEAR-TO-DATE PERFORMANCE
-6.30%
1 YEAR PERFORMANCE
-16.34%
Gogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $7.58 | $7.60 (0.26%) | $7.65 | $7.47 | 224,250 | |
| 04/30/2025 | $7.61 | $7.57 (-0.53%) | $7.70 | $7.34 | 1.01 M | $973.99 M |
| 04/29/2025 | $7.68 | $7.77 (1.17%) | $7.80 | $7.63 | 945,936 | $999.72 M |
| 04/28/2025 | $7.61 | $7.72 (1.45%) | $7.89 | $7.60 | 943,623 | $993.29 M |
| 04/25/2025 | $7.39 | $7.62 (3.11%) | $7.66 | $7.30 | 861,900 | $980.42 M |
| 04/24/2025 | $6.95 | $7.41 (6.62%) | $7.47 | $6.95 | 1.10 M | $953.40 M |
| 04/23/2025 | $7.07 | $6.97 (-1.41%) | $7.34 | $6.83 | 2.10 M | $896.79 M |
| 04/22/2025 | $6.81 | $6.86 (0.73%) | $7.00 | $6.73 | 1.42 M | $882.64 M |
| 04/21/2025 | $6.84 | $6.79 (-0.73%) | $6.87 | $6.52 | 2.07 M | $873.63 M |
| 04/17/2025 | $6.90 | $6.97 (1.01%) | $7.16 | $6.87 | 998,600 | $896.79 M |
| 04/16/2025 | $7.12 | $6.90 (-3.09%) | $7.23 | $6.85 | 1.20 M | $887.78 M |
| 04/15/2025 | $7.11 | $7.12 (0.14%) | $7.33 | $7.09 | 1.08 M | $916.09 M |
| 04/14/2025 | $7.27 | $7.11 (-2.2%) | $7.41 | $7.06 | 1.12 M | $914.80 M |
| 04/11/2025 | $7.03 | $7.08 (0.71%) | $7.27 | $6.87 | 1.04 M | $910.94 M |
| 04/10/2025 | $7.45 | $7.11 (-4.56%) | $7.50 | $7.04 | 1.34 M | $914.80 M |
| 04/09/2025 | $6.44 | $7.66 (18.94%) | $7.83 | $6.44 | 3.79 M | $985.57 M |
| 04/08/2025 | $7.34 | $6.62 (-9.81%) | $7.44 | $6.48 | 1.95 M | $851.76 M |
| 04/07/2025 | $6.96 | $7.09 (1.87%) | $7.92 | $6.71 | 2.28 M | $912.23 M |
| 04/04/2025 | $8.00 | $7.44 (-7%) | $8.05 | $7.14 | 2.58 M | $957.26 M |
| 04/03/2025 | $8.26 | $8.27 (0.12%) | $8.50 | $8.13 | 1.56 M | $1.06 B |
| 04/02/2025 | $8.25 | $8.59 (4.12%) | $8.60 | $8.25 | 1.65 M | $1.11 B |
| 04/01/2025 | $8.62 | $8.42 (-2.32%) | $8.73 | $8.22 | 2.30 M | $1.08 B |
| 03/31/2025 | $8.45 | $8.62 (2.01%) | $8.76 | $8.39 | 1.34 M | $1.11 B |
| 03/28/2025 | $8.84 | $8.61 (-2.6%) | $8.90 | $8.40 | 1.48 M | $1.11 B |
| 03/27/2025 | $8.65 | $8.71 (0.69%) | $8.96 | $8.55 | 1.48 M | $1.12 B |
| 03/26/2025 | $8.74 | $8.70 (-0.46%) | $8.97 | $8.51 | 1.78 M | $1.12 B |
| 03/25/2025 | $8.22 | $8.62 (4.87%) | $8.70 | $8.19 | 2.22 M | $1.11 B |
| 03/24/2025 | $7.48 | $8.22 (9.89%) | $8.36 | $7.45 | 3.25 M | $1.06 B |
| 03/21/2025 | $7.60 | $7.42 (-2.37%) | $7.65 | $7.15 | 2.39 M | $954.69 M |
| 03/20/2025 | $7.70 | $7.72 (0.26%) | $8.27 | $7.68 | 2.63 M | $993.29 M |
| 03/19/2025 | $7.05 | $7.70 (9.22%) | $7.74 | $6.91 | 4.76 M | $990.71 M |
| 03/18/2025 | $6.43 | $6.93 (7.78%) | $6.95 | $6.20 | 2.27 M | $891.64 M |
| 03/17/2025 | $6.85 | $6.47 (-5.55%) | $6.94 | $6.44 | 2.58 M | $832.46 M |
| 03/14/2025 | $7.58 | $6.86 (-9.5%) | $7.73 | $6.27 | 4.96 M | $882.64 M |
| 03/13/2025 | $7.02 | $6.87 (-2.14%) | $7.14 | $6.78 | 1.32 M | $883.92 M |
| 03/12/2025 | $7.41 | $6.95 (-6.21%) | $7.41 | $6.84 | 1.70 M | $894.21 M |
| 03/11/2025 | $6.67 | $7.34 (10.04%) | $7.59 | $6.67 | 2.73 M | $944.39 M |
| 03/10/2025 | $6.80 | $6.70 (-1.47%) | $6.93 | $6.65 | 1.16 M | $857.05 M |
| 03/07/2025 | $6.80 | $6.88 (1.18%) | $7.06 | $6.71 | 1.07 M | $880.08 M |
| 03/06/2025 | $6.95 | $6.84 (-1.58%) | $7.06 | $6.72 | 1.30 M | $874.96 M |
| 03/05/2025 | $6.95 | $7.05 (1.44%) | $7.07 | $6.63 | 1.18 M | $901.82 M |
| 03/04/2025 | $7.00 | $6.95 (-0.71%) | $7.12 | $6.63 | 1.62 M | $889.03 M |
| 03/03/2025 | $7.39 | $7.03 (-4.87%) | $7.65 | $6.99 | 895,300 | $899.26 M |
| 02/28/2025 | $7.28 | $7.33 (0.69%) | $7.40 | $7.08 | 1.00 M | $937.64 M |
| 02/27/2025 | $7.40 | $7.28 (-1.62%) | $7.40 | $7.00 | 1.42 M | $931.24 M |
| 02/26/2025 | $7.55 | $7.49 (-0.79%) | $7.61 | $7.41 | 1.02 M | $958.11 M |
| 02/25/2025 | $8.06 | $7.50 (-6.95%) | $8.16 | $7.45 | 1.47 M | $959.39 M |
| 02/24/2025 | $8.00 | $8.07 (0.88%) | $8.27 | $7.70 | 1.15 M | $1.03 B |
| 02/21/2025 | $8.00 | $7.96 (-0.5%) | $8.00 | $7.67 | 1.13 M | $1.02 B |
| 02/20/2025 | $8.00 | $7.88 (-1.5%) | $8.00 | $7.56 | 1.26 M | $1.01 B |
| 02/19/2025 | $8.32 | $8.01 (-3.73%) | $8.32 | $7.96 | 832,400 | $1.02 B |
| 02/18/2025 | $8.45 | $8.33 (-1.42%) | $8.71 | $8.33 | 1.11 M | $1.07 B |
| 02/14/2025 | $8.57 | $8.38 (-2.22%) | $8.68 | $8.21 | 961,535 | $1.07 B |
| 02/13/2025 | $7.76 | $8.52 (9.79%) | $8.55 | $7.73 | 1.70 M | $1.09 B |
| 02/12/2025 | $7.64 | $7.65 (0.13%) | $7.71 | $7.47 | 944,266 | $978.57 M |
| 02/11/2025 | $7.70 | $7.78 (1.04%) | $7.87 | $7.42 | 925,746 | $995.20 M |
| 02/10/2025 | $8.35 | $7.76 (-7.07%) | $8.40 | $7.72 | 1.04 M | $992.64 M |
| 02/07/2025 | $8.36 | $8.28 (-0.96%) | $8.49 | $8.13 | 742,300 | $1.06 B |
| 02/06/2025 | $8.36 | $8.32 (-0.48%) | $8.40 | $8.20 | 1.06 M | $1.06 B |
| 02/05/2025 | $8.25 | $8.25 (0%) | $8.31 | $8.09 | 613,938 | $1.06 B |
| 02/04/2025 | $8.17 | $8.18 (0.12%) | $8.37 | $8.04 | 845,608 | $1.05 B |
| 02/03/2025 | $8.15 | $8.14 (-0.12%) | $8.34 | $8.00 | 720,606 | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
