5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
+10.72%
3 MONTH PERFORMANCE
+123.67%
6 MONTH PERFORMANCE
+82.55%
YEAR-TO-DATE PERFORMANCE
+92.71%
1 YEAR PERFORMANCE
+64.45%
Gogo Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $15.74 | $15.59 (-0.95%) | $15.91 | $15.17 | 1.03 M | $2.07 B |
07/21/2025 | $15.88 | $15.70 (-1.13%) | $16.21 | $15.67 | 1.10 M | $2.08 B |
07/18/2025 | $16.20 | $15.85 (-2.16%) | $16.45 | $15.49 | 1.75 M | $2.10 B |
07/17/2025 | $15.88 | $16.07 (1.2%) | $16.18 | $15.63 | 1.36 M | $2.13 B |
07/16/2025 | $15.55 | $15.87 (2.06%) | $15.94 | $15.25 | 1.11 M | $2.10 B |
07/15/2025 | $15.59 | $15.55 (-0.26%) | $15.77 | $15.33 | 1.05 M | $2.06 B |
07/14/2025 | $15.41 | $15.55 (0.91%) | $15.84 | $15.24 | 1.02 M | $2.06 B |
07/11/2025 | $15.32 | $15.40 (0.52%) | $15.63 | $15.05 | 1.22 M | $2.04 B |
07/10/2025 | $15.42 | $15.45 (0.19%) | $15.80 | $15.29 | 1.75 M | $2.05 B |
07/09/2025 | $15.97 | $15.61 (-2.25%) | $16.00 | $15.52 | 1.65 M | $2.07 B |
07/08/2025 | $15.86 | $15.76 (-0.63%) | $16.05 | $15.38 | 1.29 M | $2.09 B |
07/07/2025 | $15.39 | $15.83 (2.86%) | $16.00 | $15.12 | 2.17 M | $2.10 B |
07/03/2025 | $15.55 | $15.46 (-0.58%) | $15.78 | $15.39 | 1.14 M | $2.05 B |
07/02/2025 | $14.58 | $15.48 (6.17%) | $15.60 | $14.49 | 3.41 M | $2.05 B |
07/01/2025 | $14.55 | $14.45 (-0.69%) | $14.65 | $14.09 | 1.30 M | $1.91 B |
06/30/2025 | $14.88 | $14.68 (-1.34%) | $14.93 | $14.27 | 2.54 M | $1.94 B |
06/27/2025 | $14.72 | $14.79 (0.48%) | $14.95 | $14.36 | 4.26 M | $1.96 B |
06/26/2025 | $14.55 | $14.58 (0.21%) | $14.73 | $14.35 | 1.75 M | $1.93 B |
06/25/2025 | $14.42 | $14.48 (0.42%) | $14.53 | $14.12 | 1.33 M | $1.92 B |
06/24/2025 | $14.30 | $14.38 (0.56%) | $14.73 | $14.10 | 1.25 M | $1.90 B |
06/23/2025 | $14.01 | $14.08 (0.5%) | $14.25 | $13.63 | 2.06 M | $1.87 B |
06/20/2025 | $14.65 | $14.15 (-3.41%) | $14.70 | $13.99 | 2.97 M | $1.87 B |
06/18/2025 | $13.89 | $14.40 (3.67%) | $15.10 | $12.88 | 7.33 M | $1.91 B |
06/17/2025 | $12.42 | $12.53 (0.89%) | $12.72 | $12.30 | 1.46 M | $1.66 B |
06/16/2025 | $12.29 | $12.56 (2.2%) | $12.61 | $12.22 | 1.27 M | $1.66 B |
06/13/2025 | $11.92 | $12.09 (1.43%) | $12.45 | $11.83 | 1.18 M | $1.60 B |
06/12/2025 | $11.51 | $12.04 (4.6%) | $12.19 | $11.43 | 1.33 M | $1.59 B |
06/11/2025 | $11.98 | $11.62 (-3.01%) | $11.99 | $11.30 | 1.62 M | $1.54 B |
06/10/2025 | $11.95 | $11.89 (-0.5%) | $12.21 | $11.58 | 2.71 M | $1.58 B |
06/09/2025 | $11.29 | $11.75 (4.07%) | $11.78 | $11.10 | 1.62 M | $1.56 B |
06/06/2025 | $11.25 | $11.11 (-1.24%) | $11.27 | $10.92 | 1.14 M | $1.47 B |
06/05/2025 | $10.60 | $11.07 (4.43%) | $11.75 | $10.46 | 2.00 M | $1.47 B |
06/04/2025 | $10.78 | $10.74 (-0.37%) | $10.95 | $10.73 | 766.37 K | $1.42 B |
06/03/2025 | $10.70 | $10.80 (0.93%) | $10.96 | $10.51 | 1.36 M | $1.43 B |
06/02/2025 | $10.51 | $10.76 (2.38%) | $10.96 | $10.26 | 1.49 M | $1.43 B |
05/30/2025 | $10.64 | $10.61 (-0.28%) | $10.81 | $10.44 | 1.25 M | $1.41 B |
05/29/2025 | $10.89 | $10.72 (-1.56%) | $10.91 | $10.35 | 1.59 M | $1.42 B |
05/28/2025 | $10.98 | $10.82 (-1.46%) | $11.15 | $10.66 | 1.02 M | $1.43 B |
05/27/2025 | $10.96 | $11.11 (1.37%) | $11.42 | $10.96 | 1.97 M | $1.47 B |
05/23/2025 | $12.58 | $10.84 (-13.83%) | $12.67 | $10.63 | 4.31 M | $1.44 B |
05/22/2025 | $12.26 | $12.81 (4.49%) | $13.16 | $12.17 | 4.41 M | $1.70 B |
05/21/2025 | $12.22 | $12.12 (-0.82%) | $12.39 | $12.00 | 1.03 M | $1.61 B |
05/20/2025 | $12.24 | $12.28 (0.33%) | $12.42 | $12.12 | 942.60 K | $1.63 B |
05/19/2025 | $12.36 | $12.26 (-0.81%) | $12.45 | $12.18 | 1.11 M | $1.62 B |
05/16/2025 | $12.35 | $12.56 (1.7%) | $12.78 | $12.15 | 1.48 M | $1.66 B |
05/15/2025 | $12.03 | $12.20 (1.41%) | $12.50 | $11.96 | 1.14 M | $1.62 B |
05/14/2025 | $11.83 | $12.19 (3.04%) | $12.22 | $11.40 | 2.04 M | $1.61 B |
05/13/2025 | $12.24 | $11.86 (-3.1%) | $12.40 | $11.63 | 3.49 M | $1.57 B |
05/12/2025 | $11.60 | $12.36 (6.55%) | $12.90 | $11.41 | 6.93 M | $1.64 B |
05/09/2025 | $9.52 | $11.00 (15.55%) | $11.34 | $9.38 | 12.48 M | $1.46 B |
05/08/2025 | $7.60 | $7.57 (-0.39%) | $7.69 | $7.46 | 1.34 M | $973.99 M |
05/07/2025 | $7.64 | $7.53 (-1.44%) | $7.73 | $7.50 | 852.40 K | $968.84 M |
05/06/2025 | $7.37 | $7.52 (2.04%) | $7.63 | $7.37 | 844.03 K | $967.55 M |
05/05/2025 | $7.78 | $7.50 (-3.6%) | $7.83 | $7.48 | 875.10 K | $964.98 M |
05/02/2025 | $7.67 | $7.80 (1.69%) | $7.93 | $7.64 | 789.11 K | $1.00 B |
05/01/2025 | $7.58 | $7.57 (-0.13%) | $7.65 | $7.42 | 944.10 K | $973.99 M |
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 | 945.94 K | $999.72 M |
04/28/2025 | $7.61 | $7.72 (1.45%) | $7.89 | $7.60 | 943.62 K | $993.29 M |
04/25/2025 | $7.39 | $7.62 (3.11%) | $7.66 | $7.30 | 861.90 K | $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 |