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

Gogo Inc (NQ: GOGO )

8.120 -0.190 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2017 9.170 9.190 8.980 9.150 616,000 -0.04(-0.44%)
Jan 30, 2017 9.250 9.350 9.010 9.190 472,804 -0.17(-1.82%)
Jan 27, 2017 9.310 9.410 9.140 9.360 649,571 +0.11(+1.19%)
Jan 26, 2017 9.460 9.460 9.250 9.250 631,370 -0.17(-1.80%)
Jan 25, 2017 9.070 9.610 9.010 9.420 2,509,622 +0.71(+8.15%)
Jan 24, 2017 8.800 8.880 8.600 8.710 1,409,058 -0.06(-0.68%)
Jan 23, 2017 8.960 8.980 8.560 8.770 1,307,010 -0.19(-2.12%)
Jan 20, 2017 9.340 9.340 8.940 8.960 1,435,200 -0.28(-3.03%)
Jan 19, 2017 9.340 9.410 9.180 9.240 708,697 -0.11(-1.18%)
Jan 18, 2017 9.500 9.530 9.320 9.350 572,492 -0.13(-1.37%)
Jan 17, 2017 9.520 9.650 9.390 9.480 469,537 -0.06(-0.63%)
Jan 13, 2017 9.540 9.540 9.540 0 +0.07(+0.74%)
Jan 12, 2017 9.420 9.500 9.160 9.470 610,407 +0.03(+0.32%)
Jan 11, 2017 9.280 9.500 9.260 9.440 457,125 +0.17(+1.83%)
Jan 10, 2017 9.240 9.400 9.130 9.270 398,115 +0.03(+0.32%)
Jan 09, 2017 9.270 9.330 9.030 9.240 763,317 +0.01(+0.05%)
Jan 06, 2017 9.300 9.320 9.133 9.235 1,224,184 -0.04(-0.48%)
Jan 05, 2017 9.700 9.770 9.250 9.280 766,077 -0.42(-4.33%)
Jan 04, 2017 9.620 9.900 9.580 9.700 787,856 +0.14(+1.46%)
Jan 03, 2017 9.330 9.645 9.220 9.560 958,602 +0.34(+3.69%)
Dec 30, 2016 9.220 9.220 9.220 0 -0.10(-1.07%)
Dec 29, 2016 9.450 9.570 9.250 9.320 500,245 -0.13(-1.38%)
Dec 28, 2016 9.480 9.650 9.400 9.450 772,220 -0.03(-0.32%)
Dec 27, 2016 9.560 9.640 9.390 9.480 682,977 -0.09(-0.94%)
Dec 23, 2016 9.570 9.570 9.570 0 -0.11(-1.14%)
Dec 22, 2016 9.950 9.950 9.630 9.680 654,776 -0.24(-2.42%)
Dec 21, 2016 10.26 10.45 9.900 9.920 1,358,433 -0.30(-2.94%)
Dec 20, 2016 10.00 10.28 9.640 10.22 2,394,195 +0.23(+2.30%)
Dec 19, 2016 9.030 10.24 9.000 9.990 2,034,781 +0.29(+2.99%)
Dec 16, 2016 9.680 9.810 9.550 9.700 2,422,775 +0.01(+0.10%)
Dec 15, 2016 9.460 9.748 9.400 9.690 1,129,506 +0.25(+2.65%)
Dec 14, 2016 9.400 9.550 9.350 9.440 816,467 -0.07(-0.74%)
Dec 13, 2016 9.430 9.590 9.300 9.510 758,578 +0.14(+1.49%)
Dec 12, 2016 9.770 9.850 9.350 9.370 742,890 -0.33(-3.40%)
Dec 09, 2016 9.830 9.977 9.600 9.700 899,582 +0.05(+0.52%)
Dec 08, 2016 9.400 9.690 9.210 9.650 1,040,443 +0.05(+0.52%)
Dec 07, 2016 9.520 9.630 9.270 9.600 768,968 +0.19(+2.02%)
Dec 06, 2016 9.330 9.500 9.215 9.410 740,778 +0.06(+0.64%)
Dec 05, 2016 9.280 9.470 9.205 9.350 750,765 +0.15(+1.63%)
Dec 02, 2016 9.040 9.270 8.885 9.200 1,108,615 +0.19(+2.11%)
Dec 01, 2016 9.380 9.460 8.925 9.010 887,719 -0.38(-4.05%)
Nov 30, 2016 9.420 9.520 9.280 9.390 740,858 -0.03(-0.32%)
Nov 29, 2016 9.340 9.500 9.210 9.420 1,065,718 +0.11(+1.18%)
Nov 28, 2016 9.540 9.630 9.280 9.310 856,700 -0.23(-2.41%)
Nov 25, 2016 9.470 9.690 9.360 9.540 612,498 +0.05(+0.53%)
Nov 23, 2016 9.490 9.490 9.490 0 +0.25(+2.71%)
Nov 22, 2016 9.300 9.370 9.030 9.240 819,518 +0.01(+0.11%)
Nov 21, 2016 8.970 9.290 8.900 9.230 1,293,952 +0.25(+2.78%)
Nov 18, 2016 9.000 9.120 8.840 8.980 1,574,588 +0.01(+0.11%)
Nov 17, 2016 9.140 9.286 8.900 8.970 1,715,410 -0.07(-0.77%)
Nov 16, 2016 9.070 9.190 8.950 9.040 1,840,490 -0.05(-0.55%)
Nov 15, 2016 9.070 9.415 8.810 9.090 2,312,053 +0.04(+0.44%)
Nov 14, 2016 9.160 9.220 8.850 9.050 2,556,130 -0.12(-1.31%)
Nov 11, 2016 8.780 9.210 8.580 9.170 2,336,771 +0.39(+4.44%)
Nov 10, 2016 9.040 9.080 8.610 8.780 2,747,523 -0.13(-1.46%)
Nov 09, 2016 9.460 9.500 8.880 8.910 4,645,450 -0.76(-7.86%)
Nov 08, 2016 9.680 9.750 9.450 9.670 633,594 -0.01(-0.10%)
Nov 07, 2016 9.720 9.770 9.590 9.680 773,655 +0.16(+1.68%)
Nov 04, 2016 9.660 9.790 9.510 9.520 943,243 -0.23(-2.36%)
Nov 03, 2016 9.850 10.04 9.410 9.750 2,104,569 +0.08(+0.83%)
Nov 02, 2016 9.700 9.820 9.630 9.670 1,470,088 -0.14(-1.43%)
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.