5 DAY PERFORMANCE
-13.22%
1 MONTH PERFORMANCE
-16.72%
3 MONTH PERFORMANCE
-37.28%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
-5.50%
1 YEAR PERFORMANCE
-4.56%
Gogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $7.54 | $7.65 (1.46%) | $7.82 | $7.35 | 1.90 M | $1.02 B |
| 11/06/2025 | $7.57 | $7.62 (0.66%) | $7.93 | $6.57 | 3.81 M | $1.02 B |
| 11/05/2025 | $8.75 | $8.76 (0.11%) | $8.90 | $8.68 | 1.58 M | $1.17 B |
| 11/04/2025 | $8.68 | $8.75 (0.81%) | $8.95 | $8.57 | 1.24 M | $1.17 B |
| 11/03/2025 | $9.01 | $8.81 (-2.22%) | $9.01 | $8.66 | 1.37 M | $1.18 B |
| 10/31/2025 | $8.74 | $9.10 (4.12%) | $9.24 | $8.66 | 1.41 M | $1.22 B |
| 10/30/2025 | $8.80 | $8.82 (0.23%) | $8.89 | $8.65 | 1.69 M | $1.18 B |
| 10/29/2025 | $9.44 | $8.71 (-7.73%) | $9.46 | $8.59 | 1.33 M | $1.16 B |
| 10/28/2025 | $9.37 | $9.44 (0.75%) | $9.57 | $9.31 | 823.44 K | $1.26 B |
| 10/27/2025 | $9.93 | $9.40 (-5.34%) | $9.93 | $9.04 | 1.61 M | $1.26 B |
| 10/24/2025 | $9.78 | $9.77 (-0.1%) | $9.90 | $9.55 | 967.50 K | $1.31 B |
| 10/23/2025 | $9.34 | $9.65 (3.32%) | $9.68 | $9.25 | 1.07 M | $1.29 B |
| 10/22/2025 | $9.25 | $9.33 (0.86%) | $9.48 | $9.08 | 926.90 K | $1.25 B |
| 10/21/2025 | $9.07 | $9.33 (2.87%) | $9.37 | $9.03 | 1.33 M | $1.25 B |
| 10/20/2025 | $9.02 | $9.12 (1.11%) | $9.16 | $8.86 | 1.17 M | $1.22 B |
| 10/17/2025 | $8.99 | $8.88 (-1.22%) | $9.17 | $8.74 | 1.15 M | $1.19 B |
| 10/16/2025 | $9.55 | $9.08 (-4.92%) | $9.68 | $9.04 | 1.50 M | $1.21 B |
| 10/15/2025 | $9.67 | $9.48 (-1.96%) | $9.79 | $9.38 | 1.14 M | $1.27 B |
| 10/14/2025 | $8.82 | $9.58 (8.62%) | $9.83 | $8.77 | 1.63 M | $1.28 B |
| 10/13/2025 | $9.07 | $8.90 (-1.87%) | $9.15 | $8.72 | 1.42 M | $1.19 B |
| 10/10/2025 | $9.07 | $8.89 (-1.98%) | $9.29 | $8.69 | 1.19 M | $1.19 B |
| 10/09/2025 | $9.17 | $9.04 (-1.42%) | $9.45 | $9.02 | 1.65 M | $1.21 B |
| 10/08/2025 | $8.84 | $9.18 (3.85%) | $9.19 | $8.80 | 1.32 M | $1.23 B |
| 10/07/2025 | $8.88 | $8.74 (-1.58%) | $8.95 | $8.63 | 1.81 M | $1.17 B |
| 10/06/2025 | $8.73 | $8.86 (1.49%) | $8.88 | $8.56 | 1.46 M | $1.18 B |
| 10/03/2025 | $8.64 | $8.73 (1.04%) | $8.75 | $8.53 | 1.36 M | $1.17 B |
| 10/02/2025 | $8.28 | $8.61 (3.99%) | $8.80 | $8.28 | 2.08 M | $1.15 B |
| 10/01/2025 | $8.55 | $8.36 (-2.22%) | $8.58 | $8.30 | 1.80 M | $1.12 B |
| 09/30/2025 | $8.55 | $8.59 (0.47%) | $8.61 | $8.42 | 1.91 M | $1.15 B |
| 09/29/2025 | $9.10 | $8.50 (-6.59%) | $9.19 | $8.47 | 2.57 M | $1.14 B |
| 09/26/2025 | $8.62 | $9.12 (5.8%) | $9.40 | $8.61 | 2.25 M | $1.22 B |
| 09/25/2025 | $8.41 | $8.70 (3.45%) | $9.09 | $8.41 | 2.39 M | $1.16 B |
| 09/24/2025 | $8.83 | $8.52 (-3.51%) | $8.85 | $8.42 | 3.30 M | $1.14 B |
| 09/23/2025 | $9.03 | $8.95 (-0.89%) | $9.29 | $8.91 | 1.87 M | $1.20 B |
| 09/22/2025 | $8.91 | $9.01 (1.12%) | $9.06 | $8.76 | 2.21 M | $1.20 B |
| 09/19/2025 | $9.01 | $8.88 (-1.44%) | $9.12 | $8.79 | 7.22 M | $1.19 B |
| 09/18/2025 | $9.00 | $9.01 (0.11%) | $9.11 | $8.74 | 2.38 M | $1.20 B |
| 09/17/2025 | $9.26 | $8.99 (-2.92%) | $9.29 | $8.80 | 2.57 M | $1.20 B |
| 09/16/2025 | $9.52 | $9.37 (-1.58%) | $9.57 | $9.24 | 2.04 M | $1.25 B |
| 09/15/2025 | $9.94 | $9.57 (-3.72%) | $10.10 | $9.45 | 1.64 M | $1.28 B |
| 09/12/2025 | $10.31 | $9.79 (-5.04%) | $10.38 | $9.56 | 1.73 M | $1.31 B |
| 09/11/2025 | $10.14 | $10.36 (2.17%) | $10.62 | $10.14 | 1.93 M | $1.38 B |
| 09/10/2025 | $10.37 | $10.17 (-1.93%) | $10.60 | $10.15 | 1.49 M | $1.36 B |
| 09/09/2025 | $10.79 | $10.41 (-3.52%) | $10.84 | $10.30 | 1.70 M | $1.39 B |
| 09/08/2025 | $10.75 | $10.76 (0.09%) | $11.11 | $10.72 | 1.42 M | $1.44 B |
| 09/05/2025 | $10.79 | $10.72 (-0.65%) | $10.84 | $10.53 | 1.06 M | $1.43 B |
| 09/04/2025 | $10.75 | $10.73 (-0.19%) | $10.83 | $10.58 | 981.07 K | $1.43 B |
| 09/03/2025 | $10.93 | $10.73 (-1.83%) | $11.04 | $10.68 | 1.18 M | $1.43 B |
| 09/02/2025 | $10.65 | $11.02 (3.47%) | $11.06 | $10.61 | 1.64 M | $1.47 B |
| 08/29/2025 | $10.95 | $10.98 (0.27%) | $11.19 | $10.90 | 1.39 M | $1.47 B |
| 08/28/2025 | $11.27 | $10.97 (-2.66%) | $11.45 | $10.92 | 1.40 M | $1.47 B |
| 08/27/2025 | $11.23 | $11.25 (0.18%) | $11.41 | $11.10 | 1.38 M | $1.50 B |
| 08/26/2025 | $11.17 | $11.23 (0.54%) | $11.44 | $11.09 | 1.83 M | $1.50 B |
| 08/25/2025 | $11.52 | $11.12 (-3.47%) | $11.56 | $11.11 | 1.35 M | $1.49 B |
| 08/22/2025 | $11.15 | $11.56 (3.68%) | $11.82 | $11.14 | 2.25 M | $1.54 B |
| 08/21/2025 | $12.13 | $11.15 (-8.08%) | $12.18 | $11.10 | 5.57 M | $1.49 B |
| 08/20/2025 | $12.06 | $12.29 (1.91%) | $12.35 | $11.98 | 721.53 K | $1.64 B |
| 08/19/2025 | $11.98 | $12.06 (0.67%) | $12.50 | $11.90 | 1.42 M | $1.61 B |
| 08/18/2025 | $12.09 | $12.02 (-0.58%) | $12.39 | $12.00 | 1.37 M | $1.61 B |
| 08/15/2025 | $12.09 | $12.13 (0.33%) | $12.36 | $11.99 | 1.28 M | $1.62 B |
| 08/14/2025 | $12.15 | $12.09 (-0.49%) | $12.55 | $12.06 | 1.43 M | $1.62 B |
| 08/13/2025 | $12.84 | $12.62 (-1.71%) | $13.13 | $12.46 | 1.84 M | $1.69 B |
| 08/12/2025 | $12.70 | $12.84 (1.1%) | $13.12 | $12.58 | 2.10 M | $1.72 B |
| 08/11/2025 | $12.24 | $12.22 (-0.16%) | $12.49 | $11.90 | 1.82 M | $1.63 B |
| 08/08/2025 | $12.02 | $12.19 (1.41%) | $12.30 | $11.82 | 3.25 M | $1.63 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.
