-
5 DAY PERFORMANCE
+8.46% -
1 MONTH PERFORMANCE
-9.91% -
3 MONTH PERFORMANCE
-25.36% -
6 MONTH PERFORMANCE
-18.22% -
YEAR-TO-DATE PERFORMANCE
-29.12% -
1 YEAR PERFORMANCE
-39.82%
Gogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.46 | $7.18 (-3.75%) | $7.63 | $6.85 | 2.62 M | $921.16 M |
| 09/27/2024 | $7.01 | $7.24 (3.28%) | $7.37 | $6.98 | 1.22 M | $928.86 M |
| 09/26/2024 | $6.68 | $6.89 (3.14%) | $6.97 | $6.68 | 726,035 | $883.95 M |
| 09/25/2024 | $6.90 | $6.62 (-4.06%) | $6.94 | $6.62 | 834,000 | $849.31 M |
| 09/24/2024 | $6.98 | $6.90 (-1.15%) | $7.11 | $6.87 | 580,600 | $885.24 M |
| 09/23/2024 | $6.91 | $6.90 (-0.14%) | $6.98 | $6.83 | 647,190 | $885.24 M |
| 09/20/2024 | $6.84 | $6.89 (0.73%) | $6.97 | $6.77 | 1.86 M | $883.95 M |
| 09/19/2024 | $6.93 | $6.88 (-0.72%) | $7.05 | $6.78 | 699,665 | $882.67 M |
| 09/18/2024 | $6.93 | $6.78 (-2.16%) | $7.07 | $6.72 | 1.13 M | $869.84 M |
| 09/17/2024 | $6.90 | $6.93 (0.43%) | $7.20 | $6.89 | 805,600 | $889.08 M |
| 09/16/2024 | $7.32 | $6.87 (-6.15%) | $7.37 | $6.74 | 1.06 M | $881.39 M |
| 09/13/2024 | $7.03 | $7.24 (2.99%) | $7.43 | $6.97 | 2.01 M | $928.86 M |
| 09/12/2024 | $7.72 | $7.45 (-3.5%) | $7.78 | $7.31 | 882,800 | $955.80 M |
| 09/11/2024 | $7.54 | $7.71 (2.25%) | $7.82 | $7.51 | 655,600 | $989.15 M |
| 09/10/2024 | $7.73 | $7.54 (-2.46%) | $7.83 | $7.53 | 614,200 | $967.34 M |
| 09/09/2024 | $7.89 | $7.73 (-2.03%) | $8.06 | $7.72 | 725,529 | $991.72 M |
| 09/06/2024 | $8.11 | $7.97 (-1.73%) | $8.22 | $7.94 | 681,782 | $1.02 B |
| 09/05/2024 | $8.00 | $8.10 (1.25%) | $8.23 | $7.98 | 565,608 | $1.04 B |
| 09/04/2024 | $7.94 | $7.99 (0.63%) | $8.44 | $7.89 | 904,430 | $1.03 B |
| 09/03/2024 | $7.68 | $7.96 (3.65%) | $8.04 | $7.67 | 786,400 | $1.02 B |
| 08/30/2024 | $7.78 | $7.97 (2.44%) | $7.99 | $7.74 | 718,036 | $1.02 B |
| 08/29/2024 | $7.71 | $7.72 (0.13%) | $7.93 | $7.68 | 564,200 | $990.44 M |
| 08/28/2024 | $8.00 | $7.69 (-3.87%) | $8.16 | $7.68 | 619,005 | $986.59 M |
| 08/27/2024 | $7.84 | $8.10 (3.32%) | $8.27 | $7.83 | 960,218 | $1.04 B |
| 08/26/2024 | $7.71 | $7.90 (2.46%) | $8.28 | $7.67 | 859,481 | $1.01 B |
| 08/23/2024 | $7.33 | $7.71 (5.18%) | $7.81 | $7.32 | 685,212 | $989.15 M |
| 08/22/2024 | $7.57 | $7.36 (-2.77%) | $7.63 | $7.27 | 776,800 | $944.25 M |
| 08/21/2024 | $7.76 | $7.59 (-2.19%) | $7.82 | $7.46 | 1.20 M | $973.76 M |
| 08/20/2024 | $8.45 | $7.71 (-8.76%) | $8.68 | $7.56 | 1.35 M | $989.15 M |
| 08/19/2024 | $7.25 | $8.43 (16.28%) | $8.44 | $7.25 | 3.74 M | $1.08 B |
| 08/16/2024 | $7.14 | $7.21 (0.98%) | $7.31 | $6.96 | 1.42 M | $925.01 M |
| 08/15/2024 | $7.03 | $7.20 (2.42%) | $7.28 | $6.98 | 1.02 M | $923.72 M |
| 08/14/2024 | $7.08 | $6.90 (-2.54%) | $7.09 | $6.79 | 1.14 M | $885.24 M |
| 08/13/2024 | $7.36 | $7.09 (-3.67%) | $7.37 | $6.93 | 1.55 M | $909.61 M |
| 08/12/2024 | $7.62 | $7.36 (-3.41%) | $7.62 | $7.22 | 885,038 | $944.25 M |
| 08/09/2024 | $7.75 | $7.63 (-1.55%) | $7.83 | $7.43 | 963,500 | $978.89 M |
| 08/08/2024 | $7.72 | $7.74 (0.26%) | $7.81 | $7.38 | 1.31 M | $993.00 M |
| 08/07/2024 | $7.81 | $7.77 (-0.51%) | $8.71 | $7.71 | 1.08 M | $1.00 B |
| 08/06/2024 | $8.07 | $8.04 (-0.37%) | $8.37 | $7.70 | 2.38 M | $1.04 B |
| 08/05/2024 | $7.96 | $8.01 (0.63%) | $8.07 | $7.83 | 1.57 M | $1.04 B |
| 08/02/2024 | $8.49 | $8.35 (-1.65%) | $8.54 | $8.25 | 769,907 | $1.08 B |
| 08/01/2024 | $9.11 | $8.66 (-4.94%) | $9.13 | $8.48 | 1.02 M | $1.12 B |
| 07/31/2024 | $9.00 | $9.08 (0.89%) | $9.35 | $8.78 | 807,631 | $1.17 B |
| 07/30/2024 | $9.16 | $8.95 (-2.29%) | $9.16 | $8.81 | 660,904 | $1.16 B |
| 07/29/2024 | $9.43 | $9.15 (-2.97%) | $9.44 | $9.06 | 490,335 | $1.18 B |
| 07/26/2024 | $9.52 | $9.40 (-1.26%) | $9.58 | $9.24 | 582,900 | $1.22 B |
| 07/25/2024 | $9.21 | $9.39 (1.95%) | $9.56 | $9.13 | 802,800 | $1.21 B |
| 07/24/2024 | $9.40 | $9.13 (-2.87%) | $9.43 | $9.11 | 761,000 | $1.18 B |
| 07/23/2024 | $9.33 | $9.48 (1.61%) | $9.67 | $9.33 | 762,365 | $1.23 B |
| 07/22/2024 | $9.26 | $9.33 (0.76%) | $9.37 | $8.98 | 568,987 | $1.21 B |
| 07/19/2024 | $9.41 | $9.23 (-1.91%) | $9.42 | $9.13 | 545,916 | $1.19 B |
| 07/18/2024 | $9.30 | $9.37 (0.75%) | $9.63 | $9.26 | 663,183 | $1.21 B |
| 07/17/2024 | $9.45 | $9.35 (-1.06%) | $9.56 | $9.19 | 636,294 | $1.21 B |
| 07/16/2024 | $9.34 | $9.51 (1.82%) | $9.58 | $9.22 | 819,530 | $1.23 B |
| 07/15/2024 | $9.20 | $9.25 (0.54%) | $9.46 | $9.07 | 719,989 | $1.20 B |
| 07/12/2024 | $9.00 | $9.15 (1.67%) | $9.24 | $8.94 | 980,088 | $1.18 B |
| 07/11/2024 | $9.65 | $8.99 (-6.84%) | $9.68 | $8.98 | 1.12 M | $1.16 B |
| 07/10/2024 | $9.57 | $9.47 (-1.04%) | $9.62 | $9.41 | 420,090 | $1.22 B |
| 07/09/2024 | $9.77 | $9.45 (-3.28%) | $9.77 | $9.41 | 376,944 | $1.22 B |
| 07/08/2024 | $9.93 | $9.78 (-1.51%) | $10.05 | $9.78 | 580,116 | $1.26 B |
| 07/05/2024 | $9.78 | $9.83 (0.51%) | $9.92 | $9.69 | 341,463 | $1.27 B |
| 07/03/2024 | $9.89 | $9.78 (-1.11%) | $10.04 | $9.72 | 334,930 | $1.26 B |
| 07/02/2024 | $9.40 | $9.84 (4.68%) | $9.94 | $9.39 | 728,997 | $1.27 B |
| 07/01/2024 | $9.62 | $9.39 (-2.39%) | $9.90 | $9.34 | 783,778 | $1.21 B |