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

Gogo Inc (NQ: GOGO )

8.030 -0.110 (-1.35%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.200 8.200 7.995 8.030 984,417 -0.11(-1.35%)
Nov 27, 2024 8.240 8.340 8.080 8.140 887,648 -0.03(-0.37%)
Nov 26, 2024 8.410 8.410 8.140 8.170 573,358 -0.24(-2.85%)
Nov 25, 2024 8.280 8.480 8.180 8.410 1,090,805 +0.29(+3.57%)
Nov 22, 2024 8.120 8.210 7.900 8.120 1,108,371 -0.16(-1.93%)
Nov 21, 2024 7.790 8.400 7.650 8.280 978,349 +0.54(+6.98%)
Nov 20, 2024 7.820 8.020 7.600 7.740 1,245,916 -0.16(-2.03%)
Nov 19, 2024 7.680 8.040 7.670 7.900 1,026,600 +0.12(+1.54%)
Nov 18, 2024 7.570 7.800 7.555 7.780 993,349 +0.24(+3.18%)
Nov 15, 2024 8.060 8.060 7.330 7.540 1,607,338 -0.47(-5.87%)
Nov 14, 2024 7.980 8.140 7.940 8.010 1,219,213 +0.06(+0.75%)
Nov 13, 2024 8.100 8.140 7.890 7.950 1,248,792 -0.12(-1.49%)
Nov 12, 2024 8.090 8.120 7.880 8.070 1,161,973 -0.11(-1.34%)
Nov 11, 2024 8.100 8.210 7.980 8.180 1,300,026 +0.17(+2.12%)
Nov 08, 2024 7.950 8.185 7.860 8.010 1,887,513 +0.08(+1.01%)
Nov 07, 2024 8.000 8.140 7.800 7.930 1,858,463 -0.09(-1.12%)
Nov 06, 2024 8.800 8.850 7.790 8.020 3,160,258 -0.51(-5.98%)
Nov 05, 2024 7.730 9.020 7.680 8.530 9,430,651 +1.98(+30.23%)
Nov 04, 2024 6.700 6.885 6.450 6.550 1,165,446 -0.11(-1.65%)
Nov 01, 2024 6.560 6.790 6.525 6.660 1,095,844 +0.11(+1.68%)
Oct 31, 2024 6.740 6.750 6.510 6.550 783,182 -0.20(-2.96%)
Oct 30, 2024 6.970 6.970 6.715 6.750 956,111 -0.24(-3.43%)
Oct 29, 2024 7.150 7.250 6.980 6.990 726,681 -0.23(-3.19%)
Oct 28, 2024 7.240 7.375 7.205 7.220 797,710 +0.05(+0.70%)
Oct 25, 2024 7.200 7.225 7.090 7.170 605,739 +0.03(+0.42%)
Oct 24, 2024 7.260 7.330 7.072 7.140 1,642,363 -0.02(-0.28%)
Oct 23, 2024 6.860 7.175 6.810 7.160 1,277,759 +0.24(+3.47%)
Oct 22, 2024 6.800 6.930 6.690 6.920 1,784,603 +0.12(+1.76%)
Oct 21, 2024 6.980 7.050 6.790 6.800 1,038,735 -0.20(-2.86%)
Oct 18, 2024 7.340 7.470 6.985 7.000 885,445 -0.29(-3.98%)
Oct 17, 2024 7.150 7.400 7.120 7.290 1,096,711 -0.03(-0.41%)
Oct 16, 2024 7.190 7.365 7.140 7.320 890,575 +0.19(+2.66%)
Oct 15, 2024 7.000 7.420 7.000 7.130 1,707,245 +0.11(+1.57%)
Oct 14, 2024 6.680 7.330 6.510 7.020 1,953,863 +0.46(+7.01%)
Oct 11, 2024 6.350 6.615 6.280 6.560 1,626,402 +0.20(+3.14%)
Oct 10, 2024 6.500 6.570 6.340 6.360 1,565,374 -0.15(-2.30%)
Oct 09, 2024 6.440 6.680 6.440 6.510 934,181 +0.09(+1.40%)
Oct 08, 2024 6.300 6.580 6.300 6.420 1,110,841 +0.07(+1.10%)
Oct 07, 2024 6.300 6.370 6.195 6.350 780,455 -0.01(-0.16%)
Oct 04, 2024 6.380 6.425 6.260 6.360 677,629 +0.06(+0.95%)
Oct 03, 2024 6.350 6.470 6.170 6.300 1,345,875 -0.12(-1.87%)
Oct 02, 2024 6.800 6.890 6.360 6.420 1,701,357 -0.39(-5.73%)
Oct 01, 2024 7.140 7.185 6.795 6.810 1,617,907 -0.37(-5.15%)
Sep 30, 2024 7.460 7.630 6.850 7.180 2,621,916 -0.06(-0.83%)
Sep 27, 2024 7.010 7.365 6.980 7.240 1,223,077 +0.35(+5.08%)
Sep 26, 2024 6.680 6.970 6.680 6.890 726,035 +0.27(+4.08%)
Sep 25, 2024 6.900 6.940 6.615 6.620 833,658 -0.28(-4.06%)
Sep 24, 2024 6.980 7.110 6.870 6.900 580,557 +0.00(+0.00%)
Sep 23, 2024 6.910 6.975 6.830 6.900 647,190 +0.01(+0.15%)
Sep 20, 2024 6.840 6.970 6.770 6.890 1,862,863 +0.01(+0.15%)
Sep 19, 2024 6.930 7.050 6.780 6.880 699,665 +0.10(+1.47%)
Sep 18, 2024 6.930 7.070 6.720 6.780 1,130,748 -0.15(-2.16%)
Sep 17, 2024 6.900 7.200 6.890 6.930 804,870 +0.06(+0.87%)
Sep 16, 2024 7.320 7.370 6.740 6.870 1,062,089 -0.37(-5.11%)
Sep 13, 2024 7.030 7.425 6.970 7.240 2,009,195 -0.21(-2.82%)
Sep 12, 2024 7.720 7.780 7.305 7.450 882,778 -0.26(-3.37%)
Sep 11, 2024 7.540 7.820 7.512 7.710 655,600 +0.17(+2.25%)
Sep 10, 2024 7.730 7.830 7.530 7.540 614,199 -0.19(-2.46%)
Sep 09, 2024 7.890 8.060 7.720 7.730 724,927 -0.24(-3.01%)
Sep 06, 2024 8.110 8.220 7.940 7.970 681,782 -0.13(-1.60%)
Sep 05, 2024 8.000 8.230 7.980 8.100 565,578 +0.11(+1.38%)
Sep 04, 2024 7.940 8.440 7.890 7.990 904,430 +0.03(+0.38%)
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.