Gogo Inc (NQ: GOGO )

13.02 USD -0.25 (-1.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 12.82 13.16 12.60 13.02 599,962 -0.25(-1.88%)
Nov 24, 2021 13.36 13.84 13.07 13.27 930,825 -0.13(-0.96%)
Nov 23, 2021 13.94 14.05 13.23 13.40 831,084 -0.43(-3.12%)
Nov 22, 2021 13.82 14.26 13.55 13.83 859,197 +0.05(+0.36%)
Nov 19, 2021 14.15 14.27 13.56 13.78 1,223,676 -0.26(-1.85%)
Nov 18, 2021 14.35 14.42 13.99 14.04 829,367 -0.23(-1.61%)
Nov 17, 2021 14.37 14.62 14.14 14.27 885,634 -0.33(-2.26%)
Nov 16, 2021 15.15 15.46 14.61 14.60 1,123,090 -0.59(-3.88%)
Nov 15, 2021 15.79 15.80 15.09 15.19 706,488 -0.47(-3.00%)
Nov 12, 2021 15.18 15.72 15.04 15.66 839,594 +0.63(+4.19%)
Nov 11, 2021 15.01 15.38 14.95 15.03 666,269 -0.05(-0.33%)
Nov 10, 2021 15.32 15.08 693,507 -0.32(-2.08%)
Nov 09, 2021 15.26 15.80 15.03 15.40 941,868 +0.09(+0.59%)
Nov 08, 2021 15.62 15.83 15.25 15.31 942,885 -0.21(-1.35%)
Nov 05, 2021 17.30 17.67 15.37 15.52 1,480,469 -1.95(-11.16%)
Nov 04, 2021 17.77 19.49 16.79 17.47 3,914,991 +0.90(+5.43%)
Nov 03, 2021 16.52 16.89 16.17 16.57 1,766,654 +0.12(+0.73%)
Nov 02, 2021 16.48 17.34 15.93 16.45 920,058 +0.08(+0.49%)
Nov 01, 2021 16.26 16.72 16.26 16.37 695,016 +0.11(+0.68%)
Oct 29, 2021 16.61 16.79 15.86 16.26 927,980 -0.32(-1.93%)
Oct 28, 2021 16.00 16.63 15.89 16.58 451,867 +0.55(+3.43%)
Oct 27, 2021 16.50 16.57 15.96 16.03 442,148 -0.59(-3.55%)
Oct 26, 2021 16.71 16.62 435,929 -0.11(-0.66%)
Oct 25, 2021 17.14 17.14 16.57 16.73 468,258 -0.37(-2.16%)
Oct 22, 2021 17.04 17.34 16.76 17.10 493,296 +0.07(+0.41%)
Oct 21, 2021 17.00 17.50 16.95 17.03 488,314 -0.09(-0.53%)
Oct 20, 2021 16.79 17.28 16.74 17.12 808,013 +0.42(+2.51%)
Oct 19, 2021 16.67 17.02 16.41 16.70 681,382 +0.17(+1.03%)
Oct 18, 2021 16.20 16.73 16.20 16.53 682,413 +0.33(+2.04%)
Oct 15, 2021 16.46 17.07 16.20 16.20 1,181,257 -0.16(-0.98%)
Oct 14, 2021 16.88 17.43 15.78 16.36 4,286,823 -0.39(-2.33%)
Oct 13, 2021 16.23 16.94 16.11 16.75 1,267,154 +0.53(+3.27%)
Oct 12, 2021 15.81 16.55 15.79 16.22 820,278 +0.41(+2.59%)
Oct 11, 2021 15.51 16.17 15.48 15.81 602,373 +0.27(+1.74%)
Oct 08, 2021 16.07 16.18 15.52 15.54 972,936 -0.49(-3.06%)
Oct 07, 2021 15.23 16.30 15.07 16.03 2,053,755 +1.05(+7.01%)
Oct 06, 2021 16.04 16.09 14.84 14.98 3,408,795 -2.17(-12.65%)
Oct 05, 2021 17.08 17.66 16.73 17.15 1,706,091 +0.32(+1.90%)
Oct 04, 2021 18.50 18.54 16.66 16.83 2,585,362 -1.74(-9.37%)
Oct 01, 2021 18.01 19.23 17.60 18.57 9,911,042 +1.27(+7.34%)
Sep 30, 2021 17.39 18.75 16.88 17.30 11,815,950 +0.52(+3.10%)
Sep 29, 2021 16.69 17.52 15.93 16.78 9,035,611 -0.04(-0.24%)
Sep 28, 2021 13.91 17.75 13.85 16.82 44,143,302 +4.60(+37.64%)
Sep 27, 2021 12.35 12.44 12.19 12.22 375,181 -0.11(-0.89%)
Sep 24, 2021 12.29 12.45 12.14 12.33 446,509 +0.03(+0.24%)
Sep 23, 2021 12.50 12.63 12.23 12.30 500,690 -0.09(-0.73%)
Sep 22, 2021 12.19 12.52 12.19 12.39 552,552 +0.21(+1.72%)
Sep 21, 2021 12.10 12.34 12.02 12.18 613,872 +0.10(+0.83%)
Sep 20, 2021 12.00 12.33 11.89 12.08 811,273 -0.28(-2.27%)
Sep 17, 2021 12.52 12.63 12.31 12.36 1,235,703 -0.02(-0.16%)
Sep 16, 2021 12.12 12.50 11.98 12.38 575,078 +0.17(+1.39%)
Sep 15, 2021 12.15 12.35 11.91 12.21 566,873 +0.08(+0.66%)
Sep 14, 2021 12.61 12.65 12.10 12.13 771,000 -0.43(-3.42%)
Sep 13, 2021 12.84 12.84 12.49 12.56 639,685 -0.14(-1.10%)
Sep 10, 2021 12.95 12.98 12.52 12.70 902,223 -0.25(-1.93%)
Sep 09, 2021 13.10 13.23 12.89 12.95 597,917 -0.24(-1.82%)
Sep 08, 2021 13.27 13.57 13.13 13.19 435,325 -0.21(-1.57%)
Sep 07, 2021 13.47 14.03 13.35 13.40 675,266 -0.16(-1.18%)
Sep 03, 2021 13.62 13.70 13.42 13.56 520,486 -0.08(-0.59%)
Sep 02, 2021 13.17 14.07 13.17 13.64 1,140,285 +0.26(+1.94%)
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.