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 (%)
Apr 30, 2018 9.530 9.550 9.315 9.420 634,203 -0.06(-0.63%)
Apr 27, 2018 9.330 9.510 9.210 9.480 829,039 +0.27(+2.93%)
Apr 26, 2018 9.020 9.230 8.963 9.210 799,277 +0.18(+1.99%)
Apr 25, 2018 9.040 9.060 8.830 9.030 477,692 +0.04(+0.44%)
Apr 24, 2018 9.030 9.220 8.890 8.990 882,885 +0.03(+0.33%)
Apr 23, 2018 9.080 9.120 8.895 8.960 443,715 -0.11(-1.21%)
Apr 20, 2018 9.120 9.355 9.050 9.070 620,830 -0.08(-0.87%)
Apr 19, 2018 9.150 9.300 9.030 9.150 479,038 -0.10(-1.08%)
Apr 18, 2018 9.720 9.739 9.170 9.250 1,077,564 -0.43(-4.44%)
Apr 17, 2018 9.340 9.730 9.296 9.680 1,065,228 +0.34(+3.64%)
Apr 16, 2018 9.040 9.420 8.970 9.340 819,784 +0.31(+3.43%)
Apr 13, 2018 8.950 9.250 8.890 9.030 942,303 +0.05(+0.56%)
Apr 12, 2018 8.960 9.120 8.780 8.980 809,030 +0.09(+1.01%)
Apr 11, 2018 8.880 9.040 8.700 8.890 1,074,153 +0.03(+0.34%)
Apr 10, 2018 8.850 9.180 8.480 8.860 1,699,197 +0.17(+1.96%)
Apr 09, 2018 8.540 8.860 8.480 8.690 900,859 +0.20(+2.36%)
Apr 06, 2018 8.450 8.700 8.350 8.490 1,152,556 -0.03(-0.35%)
Apr 05, 2018 8.520 8.720 8.330 8.520 786,145 +0.05(+0.59%)
Apr 04, 2018 8.280 8.490 8.210 8.470 604,672 +0.09(+1.07%)
Apr 03, 2018 8.280 8.440 8.020 8.380 655,319 +0.14(+1.70%)
Apr 02, 2018 8.640 8.700 8.070 8.240 1,216,862 -0.39(-4.52%)
Mar 29, 2018 8.630 8.630 8.630 0 +0.04(+0.47%)
Mar 28, 2018 8.700 8.940 8.551 8.590 907,022 -0.14(-1.60%)
Mar 27, 2018 8.840 9.110 8.700 8.730 879,069 -0.05(-0.57%)
Mar 26, 2018 8.940 9.000 8.620 8.780 913,366 -0.06(-0.68%)
Mar 23, 2018 9.050 9.140 8.820 8.840 724,055 -0.22(-2.43%)
Mar 22, 2018 9.180 9.540 8.741 9.060 882,756 -0.21(-2.27%)
Mar 21, 2018 9.180 9.360 9.100 9.270 373,611 +0.13(+1.42%)
Mar 20, 2018 9.360 9.570 9.050 9.140 709,210 -0.05(-0.54%)
Mar 19, 2018 9.330 9.350 8.990 9.190 690,892 -0.17(-1.82%)
Mar 16, 2018 9.210 9.640 9.050 9.360 1,214,983 +0.13(+1.41%)
Mar 15, 2018 9.500 9.590 9.200 9.230 538,756 -0.36(-3.75%)
Mar 14, 2018 9.820 9.878 9.550 9.590 578,685 -0.23(-2.34%)
Mar 13, 2018 9.540 9.840 9.470 9.820 1,141,693 +0.33(+3.48%)
Mar 12, 2018 9.250 9.540 9.130 9.490 1,574,952 +0.24(+2.59%)
Mar 09, 2018 9.220 9.310 9.080 9.250 757,830 +0.10(+1.09%)
Mar 08, 2018 9.160 9.455 9.110 9.150 1,494,143 +0.04(+0.44%)
Mar 07, 2018 9.430 9.110 1,540,994 -0.22(-2.36%)
Mar 06, 2018 9.730 9.770 8.640 9.330 3,739,680 -0.06(-0.64%)
Mar 05, 2018 9.320 9.524 9.300 9.390 517,072 +0.00(+0.00%)
Mar 02, 2018 9.250 9.445 9.160 9.390 785,128 +0.14(+1.51%)
Mar 01, 2018 9.060 9.310 8.970 9.250 771,847 +0.17(+1.87%)
Feb 28, 2018 9.600 9.630 9.060 9.080 746,876 -0.46(-4.82%)
Feb 27, 2018 9.510 9.980 9.500 9.540 1,322,399 +0.17(+1.81%)
Feb 26, 2018 8.900 9.380 8.830 9.370 1,170,564 +0.49(+5.52%)
Feb 23, 2018 8.850 9.220 8.620 8.880 3,219,367 -0.25(-2.74%)
Feb 22, 2018 9.130 4,102,950 -1.38(-13.13%)
Feb 21, 2018 10.52 10.84 10.41 10.51 1,517,858 +0.03(+0.29%)
Feb 20, 2018 10.22 10.56 10.11 10.48 1,195,964 +0.25(+2.44%)
Feb 16, 2018 10.23 10.23 10.23 0 +0.42(+4.28%)
Feb 15, 2018 9.250 9.990 9.250 9.810 2,184,328 +0.72(+7.92%)
Feb 14, 2018 8.580 9.170 8.580 9.090 970,584 +0.40(+4.60%)
Feb 13, 2018 8.680 8.750 8.600 8.690 569,587 -0.04(-0.46%)
Feb 12, 2018 8.800 8.952 8.580 8.730 907,715 -0.07(-0.80%)
Feb 09, 2018 8.850 8.965 8.520 8.800 1,675,178 -0.01(-0.11%)
Feb 08, 2018 9.150 9.150 8.700 8.810 1,429,445 -0.37(-4.03%)
Feb 07, 2018 8.900 9.250 8.900 9.180 1,511,330 +0.24(+2.68%)
Feb 06, 2018 8.800 9.040 8.740 8.940 1,308,451 -0.08(-0.89%)
Feb 05, 2018 9.110 9.268 8.930 9.020 834,967 -0.18(-1.96%)
Feb 02, 2018 9.150 9.380 9.060 9.200 896,720 -0.02(-0.22%)
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.