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 (%)
Sep 28, 2018 5.110 5.460 5.110 5.190 1,433,400 +0.06(+1.17%)
Sep 27, 2018 5.210 5.260 5.050 5.130 1,799,364 -0.09(-1.72%)
Sep 26, 2018 5.470 5.600 5.110 5.220 1,719,323 -0.25(-4.57%)
Sep 25, 2018 5.310 5.640 5.300 5.470 2,120,808 +0.18(+3.40%)
Sep 24, 2018 5.390 5.450 5.240 5.290 1,049,322 -0.14(-2.58%)
Sep 21, 2018 5.690 5.780 5.350 5.430 2,583,700 -0.25(-4.40%)
Sep 20, 2018 5.500 5.740 5.370 5.680 3,370,262 +0.28(+5.19%)
Sep 19, 2018 5.200 5.440 5.180 5.400 1,699,699 +0.21(+4.05%)
Sep 18, 2018 5.080 5.190 5.030 5.190 1,054,068 +0.10(+1.96%)
Sep 17, 2018 4.940 5.100 4.830 5.090 1,205,015 +0.12(+2.41%)
Sep 14, 2018 5.100 5.200 4.910 4.970 1,480,300 -0.10(-1.97%)
Sep 13, 2018 4.910 5.210 4.890 5.070 1,974,395 +0.19(+3.89%)
Sep 12, 2018 4.350 4.910 4.350 4.880 3,001,686 +0.53(+12.18%)
Sep 11, 2018 4.380 4.400 4.270 4.350 422,509 -0.04(-0.91%)
Sep 10, 2018 4.310 4.410 4.270 4.390 862,715 +0.10(+2.33%)
Sep 07, 2018 4.070 4.370 4.040 4.290 814,300 +0.18(+4.38%)
Sep 06, 2018 4.110 4.230 4.000 4.110 816,259 -0.03(-0.72%)
Sep 05, 2018 4.280 4.290 4.110 4.140 754,459 -0.14(-3.27%)
Sep 04, 2018 4.490 4.510 4.200 4.280 1,447,915 -0.21(-4.68%)
Aug 31, 2018 4.490 4.490 4.490 0 +0.02(+0.45%)
Aug 30, 2018 4.570 4.590 4.440 4.470 510,870 -0.12(-2.61%)
Aug 29, 2018 4.510 4.610 4.510 4.590 901,169 +0.06(+1.32%)
Aug 28, 2018 4.650 4.670 4.500 4.530 720,493 -0.09(-1.95%)
Aug 27, 2018 4.420 4.660 4.411 4.620 1,289,644 +0.20(+4.52%)
Aug 24, 2018 4.400 4.490 4.400 4.420 659,800 +0.02(+0.45%)
Aug 23, 2018 4.540 4.560 4.360 4.400 1,178,229 -0.13(-2.87%)
Aug 22, 2018 4.540 4.621 4.430 4.530 1,462,174 -0.01(-0.22%)
Aug 21, 2018 4.550 4.630 4.500 4.540 1,024,148 -0.01(-0.22%)
Aug 20, 2018 4.580 4.690 4.510 4.550 1,126,772 -0.02(-0.44%)
Aug 17, 2018 4.500 4.620 4.445 4.570 841,700 +0.04(+0.88%)
Aug 16, 2018 4.400 4.550 4.380 4.530 831,013 +0.17(+3.90%)
Aug 15, 2018 4.400 4.420 4.190 4.360 1,091,431 -0.06(-1.36%)
Aug 14, 2018 4.460 4.640 4.390 4.420 1,512,221 +0.05(+1.14%)
Aug 13, 2018 4.270 4.380 4.180 4.370 1,430,825 +0.11(+2.58%)
Aug 10, 2018 4.250 4.460 4.220 4.260 1,810,400 +0.02(+0.47%)
Aug 09, 2018 4.010 4.320 4.000 4.240 1,828,372 +0.15(+3.67%)
Aug 08, 2018 4.220 4.440 3.850 4.090 2,987,374 +0.25(+6.51%)
Aug 07, 2018 3.870 3.920 3.780 3.840 1,090,541 +0.00(+0.00%)
Aug 06, 2018 3.760 3.900 3.760 3.840 867,823 +0.08(+2.13%)
Aug 03, 2018 3.650 3.820 3.650 3.760 915,200 +0.13(+3.58%)
Aug 02, 2018 3.600 3.870 3.550 3.630 1,450,326 +0.02(+0.55%)
Aug 01, 2018 3.580 3.640 3.550 3.610 1,544,536 +0.03(+0.84%)
Jul 31, 2018 3.600 3.760 3.560 3.580 1,077,160 -0.02(-0.56%)
Jul 30, 2018 3.660 3.740 3.560 3.600 1,236,449 -0.07(-1.91%)
Jul 27, 2018 3.680 3.910 3.630 3.670 1,852,400 +0.00(+0.00%)
Jul 26, 2018 3.670 3.770 3.620 3.670 1,573,125 +0.02(+0.55%)
Jul 25, 2018 3.670 3.700 3.580 3.650 1,537,418 -0.04(-1.08%)
Jul 24, 2018 3.610 3.825 3.550 3.690 2,364,236 -0.05(-1.34%)
Jul 23, 2018 3.800 3.800 3.670 3.740 1,504,007 -0.10(-2.60%)
Jul 20, 2018 4.050 4.090 3.820 3.840 1,899,271 -0.20(-4.95%)
Jul 19, 2018 3.980 4.110 3.910 4.040 1,866,086 +0.13(+3.32%)
Jul 18, 2018 3.820 4.100 3.760 3.910 2,704,779 +0.14(+3.71%)
Jul 17, 2018 3.660 3.990 3.600 3.770 3,962,919 +0.01(+0.27%)
Jul 16, 2018 4.020 4.090 3.520 3.760 5,897,351 -0.28(-6.93%)
Jul 13, 2018 5.200 5.200 3.970 4.040 11,336,637 -0.78(-16.18%)
Jul 12, 2018 4.630 4.910 4.560 4.820 2,048,384 +0.23(+5.01%)
Jul 11, 2018 4.640 4.770 4.470 4.590 1,204,468 -0.09(-1.92%)
Jul 10, 2018 4.640 4.740 4.610 4.680 961,180 +0.11(+2.41%)
Jul 09, 2018 4.850 4.910 4.150 4.570 3,472,503 -0.32(-6.54%)
Jul 06, 2018 4.920 4.990 4.890 4.890 857,777 -0.01(-0.20%)
Jul 05, 2018 4.800 4.980 4.800 4.900 1,304,834 +0.10(+2.08%)
Jul 03, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
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.