Gogo Inc (NQ: GOGO )

8.825 USD -0.305 (-3.34%)
Official Closing Price Updated: 7:37 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 8.900 9.100 8.750 8.820 1,399,250 -0.31(-3.40%)
Oct 27, 2020 9.060 9.490 9.020 9.130 731,527 -0.03(-0.33%)
Oct 26, 2020 9.320 9.400 8.980 9.160 1,487,761 -0.24(-2.55%)
Oct 23, 2020 9.500 9.600 9.300 9.400 778,200 -0.03(-0.32%)
Oct 22, 2020 9.660 9.850 9.320 9.430 1,498,150 -0.27(-2.78%)
Oct 21, 2020 10.10 10.34 9.440 9.700 2,130,907 -0.49(-4.81%)
Oct 20, 2020 10.70 10.82 10.08 10.19 1,826,076 -0.45(-4.23%)
Oct 19, 2020 11.10 11.97 10.59 10.64 6,865,529 -0.33(-3.01%)
Oct 16, 2020 10.16 11.16 10.16 10.97 5,109,600 +0.80(+7.87%)
Oct 15, 2020 10.01 10.28 9.930 10.17 2,049,567 -0.13(-1.26%)
Oct 14, 2020 10.41 10.42 9.930 10.30 2,251,246 -0.12(-1.15%)
Oct 13, 2020 10.00 10.64 9.820 10.42 3,211,473 +0.40(+3.99%)
Oct 12, 2020 11.00 11.25 9.950 10.02 3,124,777 -0.99(-8.99%)
Oct 09, 2020 10.07 11.05 10.07 11.01 3,143,600 +0.85(+8.37%)
Oct 08, 2020 10.25 10.53 10.05 10.16 1,990,124 +0.09(+0.89%)
Oct 07, 2020 10.31 11.15 9.950 10.07 5,096,152 -0.04(-0.40%)
Oct 06, 2020 10.40 10.65 9.910 10.11 3,288,800 -0.18(-1.75%)
Oct 05, 2020 10.05 10.55 9.660 10.29 3,805,236 +0.28(+2.80%)
Oct 02, 2020 9.230 10.51 9.100 10.01 5,405,300 +0.41(+4.27%)
Oct 01, 2020 9.140 9.940 8.900 9.600 3,416,794 +0.36(+3.90%)
Sep 30, 2020 9.680 10.06 9.170 9.240 3,644,401 -0.57(-5.81%)
Sep 29, 2020 9.120 10.08 8.950 9.810 3,675,688 +0.61(+6.63%)
Sep 28, 2020 9.100 9.460 8.960 9.200 1,336,341 +0.21(+2.34%)
Sep 25, 2020 8.800 9.670 8.711 8.990 2,788,400 +0.11(+1.24%)
Sep 24, 2020 8.760 9.300 8.690 8.880 2,585,768 +0.20(+2.30%)
Sep 23, 2020 9.550 9.710 8.620 8.680 3,139,035 -0.92(-9.58%)
Sep 22, 2020 9.770 9.960 9.250 9.600 2,019,352 -0.23(-2.34%)
Sep 21, 2020 9.750 10.26 9.750 9.830 1,622,162 -0.30(-2.96%)
Sep 18, 2020 10.15 10.60 9.736 10.13 4,526,500 +0.01(+0.10%)
Sep 17, 2020 10.64 10.95 9.860 10.12 6,021,017 -0.81(-7.41%)
Sep 16, 2020 9.890 11.60 9.600 10.93 12,545,631 +1.32(+13.74%)
Sep 15, 2020 9.320 10.04 9.270 9.610 4,100,040 +0.34(+3.67%)
Sep 14, 2020 9.450 9.590 9.080 9.270 2,723,913 -0.18(-1.90%)
Sep 11, 2020 9.620 9.970 9.070 9.450 4,274,100 -0.23(-2.38%)
Sep 10, 2020 9.500 10.37 9.480 9.680 8,043,636 +0.23(+2.43%)
Sep 09, 2020 9.220 9.500 8.650 9.450 5,021,353 +0.39(+4.30%)
Sep 08, 2020 9.300 9.720 8.920 9.060 7,975,826 -0.98(-9.76%)
Sep 04, 2020 9.430 10.68 9.312 10.04 19,184,900 +0.40(+4.15%)
Sep 03, 2020 8.940 9.880 8.510 9.640 23,284,348 +0.16(+1.69%)
Sep 02, 2020 7.030 10.06 6.850 9.480 94,180,994 +2.11(+28.63%)
Sep 01, 2020 6.200 8.000 5.850 7.370 71,107,012 +2.23(+43.39%)
Aug 31, 2020 4.960 5.240 4.860 5.140 4,841,838 +0.14(+2.80%)
Aug 28, 2020 5.000 5.990 4.860 5.000 10,274,500 +0.21(+4.38%)
Aug 27, 2020 5.020 5.090 4.570 4.790 4,000,118 -0.33(-6.45%)
Aug 26, 2020 4.350 5.500 4.270 5.120 18,624,682 +0.58(+12.78%)
Aug 25, 2020 3.770 4.580 3.720 4.540 8,673,365 +0.83(+22.37%)
Aug 24, 2020 3.510 3.880 3.510 3.710 2,110,870 +0.20(+5.70%)
Aug 21, 2020 3.610 3.720 3.480 3.510 957,400 -0.12(-3.31%)
Aug 20, 2020 3.400 3.630 3.360 3.630 1,177,671 +0.19(+5.52%)
Aug 19, 2020 3.380 3.600 3.380 3.440 1,146,273 +0.03(+0.88%)
Aug 18, 2020 3.490 3.530 3.360 3.410 1,095,162 -0.09(-2.57%)
Aug 17, 2020 3.430 3.530 3.370 3.500 960,678 +0.04(+1.16%)
Aug 14, 2020 3.380 3.502 3.380 3.460 653,600 +0.03(+0.87%)
Aug 13, 2020 3.360 3.640 3.330 3.430 1,235,594 +0.02(+0.59%)
Aug 12, 2020 3.400 3.700 3.350 3.410 1,691,381 +0.05(+1.49%)
Aug 11, 2020 3.610 3.820 3.340 3.360 2,324,557 -0.26(-7.18%)
Aug 10, 2020 3.300 3.820 3.250 3.620 3,797,385 +0.38(+11.56%)
Aug 07, 2020 3.230 3.410 3.160 3.245 1,158,500 -0.04(-1.07%)
Aug 06, 2020 3.360 3.410 3.210 3.280 857,725 -0.07(-2.09%)
Aug 05, 2020 3.410 3.520 3.280 3.350 2,107,173 -0.02(-0.59%)
Aug 04, 2020 3.070 3.460 3.050 3.370 1,465,862 +0.22(+6.98%)
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.