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 30, 2016 11.80 11.81 10.96 11.04 3,347,743 -0.65(-5.56%)
Sep 29, 2016 13.01 13.20 11.67 11.69 3,733,614 -1.20(-9.31%)
Sep 28, 2016 12.46 13.28 12.29 12.89 2,637,023 +0.54(+4.37%)
Sep 27, 2016 12.03 12.38 11.98 12.35 928,708 +0.26(+2.15%)
Sep 26, 2016 12.28 12.40 12.01 12.09 979,618 -0.27(-2.18%)
Sep 23, 2016 12.39 12.48 12.27 12.36 519,251 -0.02(-0.16%)
Sep 22, 2016 12.23 12.46 12.21 12.38 561,936 +0.21(+1.73%)
Sep 21, 2016 12.05 12.22 11.82 12.17 875,084 +0.20(+1.67%)
Sep 20, 2016 11.95 12.06 11.73 11.97 1,145,016 +0.02(+0.17%)
Sep 19, 2016 11.99 12.11 11.80 11.95 817,449 -0.03(-0.25%)
Sep 16, 2016 11.92 12.02 11.66 11.98 1,706,921 +0.04(+0.34%)
Sep 15, 2016 11.87 12.10 11.85 11.94 680,852 +0.06(+0.51%)
Sep 14, 2016 11.90 12.20 11.75 11.88 1,734,474 -0.05(-0.42%)
Sep 13, 2016 12.05 12.27 11.74 11.93 830,628 -0.25(-2.05%)
Sep 12, 2016 11.93 12.23 11.91 12.18 628,818 +0.17(+1.42%)
Sep 09, 2016 12.21 12.35 11.77 12.01 1,520,765 -0.33(-2.67%)
Sep 08, 2016 12.34 12.45 12.28 12.34 771,238 -0.04(-0.32%)
Sep 07, 2016 12.26 12.64 12.26 12.38 1,070,519 +0.09(+0.73%)
Sep 06, 2016 12.29 12.44 12.19 12.29 1,314,302 +0.00(+0.00%)
Sep 02, 2016 12.67 12.29 12.29 12.29 769,900 -0.24(-1.92%)
Sep 01, 2016 12.19 12.57 12.13 12.53 1,598,557 +0.30(+2.45%)
Aug 31, 2016 12.05 12.80 11.83 12.23 2,123,214 +0.14(+1.16%)
Aug 30, 2016 11.80 12.21 11.80 12.09 893,451 +0.28(+2.37%)
Aug 29, 2016 11.65 11.94 11.53 11.81 805,940 +0.15(+1.29%)
Aug 26, 2016 11.56 11.91 11.44 11.66 685,607 +0.06(+0.52%)
Aug 25, 2016 11.78 11.86 11.50 11.60 705,882 -0.09(-0.77%)
Aug 24, 2016 11.83 12.06 11.64 11.69 1,204,452 -0.20(-1.68%)
Aug 23, 2016 11.77 11.97 11.71 11.89 577,942 +0.16(+1.36%)
Aug 22, 2016 11.64 11.75 11.45 11.73 702,473 +0.03(+0.26%)
Aug 19, 2016 11.72 11.82 11.62 11.70 558,314 -0.09(-0.76%)
Aug 18, 2016 11.75 11.95 11.48 11.79 842,619 +0.08(+0.68%)
Aug 17, 2016 11.87 11.90 11.63 11.71 712,787 -0.08(-0.68%)
Aug 16, 2016 11.72 11.92 11.48 11.79 1,111,463 +0.10(+0.86%)
Aug 15, 2016 11.45 11.84 11.30 11.69 1,859,097 +0.51(+4.56%)
Aug 12, 2016 11.31 11.35 11.12 11.18 1,132,986 -0.19(-1.67%)
Aug 11, 2016 11.38 11.55 11.32 11.37 1,560,682 +0.09(+0.80%)
Aug 10, 2016 11.26 11.40 11.09 11.28 1,388,375 -0.04(-0.35%)
Aug 09, 2016 10.58 11.40 10.51 11.32 2,719,534 +0.69(+6.49%)
Aug 08, 2016 10.20 11.10 10.15 10.63 1,999,404 +0.35(+3.40%)
Aug 05, 2016 9.750 10.44 9.580 10.28 2,354,005 +0.52(+5.33%)
Aug 04, 2016 8.990 9.840 8.880 9.760 4,203,414 +1.34(+15.91%)
Aug 03, 2016 8.470 8.570 8.280 8.420 1,289,834 -0.08(-0.94%)
Aug 02, 2016 8.410 8.570 8.270 8.500 1,490,623 +0.05(+0.59%)
Aug 01, 2016 8.450 8.550 8.260 8.450 879,008 +0.04(+0.48%)
Jul 29, 2016 8.400 8.470 8.200 8.410 984,678 +0.01(+0.12%)
Jul 28, 2016 8.370 8.480 8.203 8.400 753,013 +0.03(+0.36%)
Jul 27, 2016 8.450 8.600 8.260 8.370 1,088,812 -0.09(-1.06%)
Jul 26, 2016 8.290 8.540 8.270 8.460 825,636 +0.14(+1.68%)
Jul 25, 2016 8.320 8.410 8.220 8.320 346,258 -0.01(-0.12%)
Jul 22, 2016 8.330 8.410 8.250 8.330 411,542 +0.01(+0.12%)
Jul 21, 2016 8.510 8.720 8.290 8.320 723,156 -0.25(-2.92%)
Jul 20, 2016 8.330 8.610 8.210 8.570 971,159 +0.31(+3.75%)
Jul 19, 2016 8.570 8.600 8.250 8.260 703,347 -0.28(-3.28%)
Jul 18, 2016 8.750 8.850 8.440 8.540 1,193,512 -0.30(-3.39%)
Jul 15, 2016 8.810 8.890 8.710 8.840 512,605 +0.07(+0.80%)
Jul 14, 2016 8.850 9.000 8.640 8.770 902,254 -0.02(-0.23%)
Jul 13, 2016 8.990 9.020 8.760 8.790 1,132,921 -0.13(-1.46%)
Jul 12, 2016 8.800 9.020 8.680 8.920 1,612,990 +0.25(+2.88%)
Jul 11, 2016 8.760 8.830 8.640 8.670 1,037,245 +0.07(+0.81%)
Jul 08, 2016 8.550 8.400 8.400 8.600 1,117,706 +0.20(+2.38%)
Jul 07, 2016 8.440 8.660 8.260 8.400 948,054 +0.00(+0.00%)
Jul 05, 2016 8.760 8.760 8.304 8.400 999,151 -0.36(-4.11%)
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.