Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
7.06
+0.03 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
7.05
-0.01 (-0.14%)
After-hours: Dec 5, 2025, 7:57 PM EST
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.03 | 7.27 | 7.02 | 7.06 | 7.06 | 0.43% | 1,283,098 |
| Dec 4, 2025 | 6.94 | 7.08 | 6.90 | 7.03 | 7.03 | 1.30% | 1,628,121 |
| Dec 3, 2025 | 6.79 | 6.99 | 6.75 | 6.94 | 6.94 | 2.66% | 990,134 |
| Dec 2, 2025 | 6.94 | 6.95 | 6.75 | 6.76 | 6.76 | -2.03% | 1,254,321 |
| Dec 1, 2025 | 7.01 | 7.05 | 6.79 | 6.90 | 6.90 | -3.50% | 1,422,757 |
| Nov 28, 2025 | 7.10 | 7.18 | 7.02 | 7.15 | 7.15 | 0.99% | 652,526 |
| Nov 26, 2025 | 7.14 | 7.19 | 6.99 | 7.08 | 7.08 | -0.56% | 1,184,168 |
| Nov 25, 2025 | 7.05 | 7.14 | 7.00 | 7.12 | 7.12 | 1.71% | 1,272,693 |
| Nov 24, 2025 | 7.03 | 7.16 | 6.95 | 7.00 | 7.00 | -0.85% | 1,408,150 |
| Nov 21, 2025 | 6.89 | 7.08 | 6.70 | 7.06 | 7.06 | 4.75% | 1,859,977 |
| Nov 20, 2025 | 7.06 | 7.15 | 6.70 | 6.74 | 6.74 | -3.16% | 1,549,902 |
| Nov 19, 2025 | 7.28 | 7.76 | 6.94 | 6.96 | 6.96 | 2.50% | 2,305,601 |
| Nov 18, 2025 | 6.79 | 6.97 | 6.77 | 6.79 | 6.79 | -1.16% | 1,122,041 |
| Nov 17, 2025 | 7.09 | 7.22 | 6.86 | 6.87 | 6.87 | -3.78% | 1,543,742 |
| Nov 14, 2025 | 7.03 | 7.23 | 7.00 | 7.14 | 7.14 | - | 2,154,094 |
| Nov 13, 2025 | 7.17 | 7.25 | 7.03 | 7.14 | 7.14 | -1.65% | 1,771,371 |
| Nov 12, 2025 | 7.38 | 7.52 | 7.17 | 7.26 | 7.26 | -1.89% | 1,668,066 |
| Nov 11, 2025 | 7.62 | 7.64 | 7.35 | 7.40 | 7.40 | -2.63% | 1,606,138 |
| Nov 10, 2025 | 7.80 | 7.94 | 7.43 | 7.60 | 7.60 | -0.59% | 1,558,639 |
| Nov 7, 2025 | 7.54 | 7.82 | 7.36 | 7.65 | 7.65 | 0.39% | 1,904,170 |
| Nov 6, 2025 | 7.57 | 7.93 | 6.57 | 7.62 | 7.62 | -13.07% | 3,806,257 |
| Nov 5, 2025 | 8.75 | 8.91 | 8.68 | 8.76 | 8.76 | 0.11% | 1,576,730 |
| Nov 4, 2025 | 8.68 | 8.95 | 8.57 | 8.75 | 8.75 | -0.68% | 1,240,097 |
| Nov 3, 2025 | 9.01 | 9.01 | 8.66 | 8.81 | 8.81 | -3.19% | 1,370,553 |
| Oct 31, 2025 | 8.74 | 9.25 | 8.66 | 9.10 | 9.10 | 3.17% | 1,408,583 |
| Oct 30, 2025 | 8.80 | 8.89 | 8.65 | 8.82 | 8.82 | 1.26% | 1,691,741 |
| Oct 29, 2025 | 9.44 | 9.46 | 8.59 | 8.71 | 8.71 | -7.73% | 1,326,023 |
| Oct 28, 2025 | 9.37 | 9.57 | 9.31 | 9.44 | 9.44 | 0.43% | 823,438 |
| Oct 27, 2025 | 9.93 | 9.93 | 9.04 | 9.40 | 9.40 | -3.79% | 1,605,945 |
| Oct 24, 2025 | 9.78 | 9.90 | 9.55 | 9.77 | 9.77 | 1.24% | 967,462 |
| Oct 23, 2025 | 9.34 | 9.68 | 9.25 | 9.65 | 9.65 | 3.43% | 1,064,997 |
| Oct 22, 2025 | 9.25 | 9.48 | 9.08 | 9.33 | 9.33 | - | 926,903 |
| Oct 21, 2025 | 9.07 | 9.37 | 9.03 | 9.33 | 9.33 | 2.30% | 1,333,957 |
| Oct 20, 2025 | 9.02 | 9.17 | 8.86 | 9.12 | 9.12 | 2.70% | 1,174,024 |
| Oct 17, 2025 | 8.99 | 9.17 | 8.75 | 8.88 | 8.88 | -2.20% | 1,152,266 |
| Oct 16, 2025 | 9.55 | 9.68 | 9.04 | 9.08 | 9.08 | -4.22% | 1,500,607 |
| Oct 15, 2025 | 9.67 | 9.79 | 9.38 | 9.48 | 9.48 | -1.04% | 1,140,334 |
| Oct 14, 2025 | 8.82 | 9.83 | 8.77 | 9.58 | 9.58 | 7.64% | 1,629,840 |
| Oct 13, 2025 | 9.07 | 9.15 | 8.72 | 8.90 | 8.90 | 0.11% | 1,417,639 |
| Oct 10, 2025 | 9.07 | 9.29 | 8.69 | 8.89 | 8.89 | -1.66% | 1,191,071 |
| Oct 9, 2025 | 9.17 | 9.45 | 9.02 | 9.04 | 9.04 | -1.53% | 1,645,681 |
| Oct 8, 2025 | 8.84 | 9.19 | 8.80 | 9.18 | 9.18 | 5.03% | 1,323,698 |
| Oct 7, 2025 | 8.88 | 8.95 | 8.63 | 8.74 | 8.74 | -1.35% | 1,812,920 |
| Oct 6, 2025 | 8.73 | 8.88 | 8.56 | 8.86 | 8.86 | 1.49% | 1,460,707 |
| Oct 3, 2025 | 8.64 | 8.75 | 8.53 | 8.73 | 8.73 | 1.39% | 1,362,228 |
| Oct 2, 2025 | 8.28 | 8.80 | 8.28 | 8.61 | 8.61 | 2.99% | 2,076,159 |
| Oct 1, 2025 | 8.55 | 8.58 | 8.30 | 8.36 | 8.36 | -2.68% | 1,799,213 |
| Sep 30, 2025 | 8.55 | 8.61 | 8.42 | 8.59 | 8.59 | 1.06% | 1,904,950 |
| Sep 29, 2025 | 9.10 | 9.19 | 8.47 | 8.50 | 8.50 | -6.75% | 2,565,683 |
| Sep 26, 2025 | 8.62 | 9.40 | 8.61 | 9.12 | 9.12 | 4.77% | 2,250,204 |