Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogo Inc (NQ: GOGO )

9.140 +0.350 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.890 5.130 4.850 5.130 1,758,583 +0.25(+5.12%)
May 30, 2018 5.070 5.080 4.550 4.880 3,897,388 -0.37(-7.05%)
May 29, 2018 5.150 5.397 5.090 5.250 3,231,388 +0.12(+2.34%)
May 25, 2018 5.130 5.130 5.130 0 +0.28(+5.77%)
May 24, 2018 4.820 5.030 4.806 4.850 1,996,184 +0.01(+0.21%)
May 23, 2018 4.870 5.093 4.840 4.840 1,732,620 -0.05(-1.02%)
May 22, 2018 5.140 5.185 4.870 4.890 2,778,305 -0.26(-5.05%)
May 21, 2018 5.050 5.280 5.050 5.150 1,434,694 -0.14(-2.65%)
May 18, 2018 5.290 5.510 5.240 5.290 1,370,008 -0.04(-0.75%)
May 17, 2018 5.220 5.390 5.150 5.330 1,328,610 +0.11(+2.11%)
May 16, 2018 5.460 5.539 5.210 5.220 2,258,976 -0.17(-3.15%)
May 15, 2018 5.640 5.640 5.340 5.390 2,144,542 -0.02(-0.37%)
May 14, 2018 5.460 5.710 5.400 5.410 1,717,438 -0.05(-0.92%)
May 11, 2018 5.770 5.790 5.420 5.460 1,963,818 -0.17(-3.02%)
May 10, 2018 5.410 5.930 5.380 5.630 4,209,876 +0.31(+5.83%)
May 09, 2018 5.200 5.839 5.140 5.320 6,496,342 +0.26(+5.14%)
May 08, 2018 7.830 7.835 5.050 5.060 13,782,181 -2.81(-35.66%)
May 07, 2018 8.340 8.390 7.860 7.865 1,920,932 -0.46(-5.58%)
May 04, 2018 8.600 8.990 8.250 8.330 3,320,217 -1.26(-13.14%)
May 03, 2018 9.410 9.650 9.380 9.590 1,423,973 +0.08(+0.84%)
May 02, 2018 9.540 9.720 9.430 9.510 734,539 -0.01(-0.11%)
May 01, 2018 9.370 9.520 9.190 9.520 604,235 +0.10(+1.06%)
Apr 30, 2018 9.530 9.550 9.315 9.420 634,203 -0.06(-0.63%)
Apr 27, 2018 9.330 9.510 9.210 9.480 829,039 +0.27(+2.93%)
Apr 26, 2018 9.020 9.230 8.963 9.210 799,277 +0.18(+1.99%)
Apr 25, 2018 9.040 9.060 8.830 9.030 477,692 +0.04(+0.44%)
Apr 24, 2018 9.030 9.220 8.890 8.990 882,885 +0.03(+0.33%)
Apr 23, 2018 9.080 9.120 8.895 8.960 443,715 -0.11(-1.21%)
Apr 20, 2018 9.120 9.355 9.050 9.070 620,830 -0.08(-0.87%)
Apr 19, 2018 9.150 9.300 9.030 9.150 479,038 -0.10(-1.08%)
Apr 18, 2018 9.720 9.739 9.170 9.250 1,077,564 -0.43(-4.44%)
Apr 17, 2018 9.340 9.730 9.296 9.680 1,065,228 +0.34(+3.64%)
Apr 16, 2018 9.040 9.420 8.970 9.340 819,784 +0.31(+3.43%)
Apr 13, 2018 8.950 9.250 8.890 9.030 942,303 +0.05(+0.56%)
Apr 12, 2018 8.960 9.120 8.780 8.980 809,030 +0.09(+1.01%)
Apr 11, 2018 8.880 9.040 8.700 8.890 1,074,153 +0.03(+0.34%)
Apr 10, 2018 8.850 9.180 8.480 8.860 1,699,197 +0.17(+1.96%)
Apr 09, 2018 8.540 8.860 8.480 8.690 900,859 +0.20(+2.36%)
Apr 06, 2018 8.450 8.700 8.350 8.490 1,152,556 -0.03(-0.35%)
Apr 05, 2018 8.520 8.720 8.330 8.520 786,145 +0.05(+0.59%)
Apr 04, 2018 8.280 8.490 8.210 8.470 604,672 +0.09(+1.07%)
Apr 03, 2018 8.280 8.440 8.020 8.380 655,319 +0.14(+1.70%)
Apr 02, 2018 8.640 8.700 8.070 8.240 1,216,862 -0.39(-4.52%)
Mar 29, 2018 8.630 8.630 8.630 0 +0.04(+0.47%)
Mar 28, 2018 8.700 8.940 8.551 8.590 907,022 -0.14(-1.60%)
Mar 27, 2018 8.840 9.110 8.700 8.730 879,069 -0.05(-0.57%)
Mar 26, 2018 8.940 9.000 8.620 8.780 913,366 -0.06(-0.68%)
Mar 23, 2018 9.050 9.140 8.820 8.840 724,055 -0.22(-2.43%)
Mar 22, 2018 9.180 9.540 8.741 9.060 882,756 -0.21(-2.27%)
Mar 21, 2018 9.180 9.360 9.100 9.270 373,611 +0.13(+1.42%)
Mar 20, 2018 9.360 9.570 9.050 9.140 709,210 -0.05(-0.54%)
Mar 19, 2018 9.330 9.350 8.990 9.190 690,892 -0.17(-1.82%)
Mar 16, 2018 9.210 9.640 9.050 9.360 1,214,983 +0.13(+1.41%)
Mar 15, 2018 9.500 9.590 9.200 9.230 538,756 -0.36(-3.75%)
Mar 14, 2018 9.820 9.878 9.550 9.590 578,685 -0.23(-2.34%)
Mar 13, 2018 9.540 9.840 9.470 9.820 1,141,693 +0.33(+3.48%)
Mar 12, 2018 9.250 9.540 9.130 9.490 1,574,952 +0.24(+2.59%)
Mar 09, 2018 9.220 9.310 9.080 9.250 757,830 +0.10(+1.09%)
Mar 08, 2018 9.160 9.455 9.110 9.150 1,494,143 +0.04(+0.44%)
Mar 07, 2018 9.430 9.110 1,540,994 -0.22(-2.36%)
Mar 06, 2018 9.730 9.770 8.640 9.330 3,739,680 -0.06(-0.64%)
Mar 05, 2018 9.320 9.524 9.300 9.390 517,072 +0.00(+0.00%)
Mar 02, 2018 9.250 9.445 9.160 9.390 785,128 +0.14(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.