Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
14.79
+0.21 (1.44%)
At close: Jun 27, 2025, 4:00 PM
14.75
-0.04 (-0.27%)
After-hours: Jun 27, 2025, 7:48 PM EDT
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.72 | 14.95 | 14.36 | 14.79 | 14.79 | 1.44% | 4,260,859 |
| Jun 26, 2025 | 14.55 | 14.73 | 14.35 | 14.58 | 14.58 | 0.69% | 1,750,869 |
| Jun 25, 2025 | 14.42 | 14.53 | 14.12 | 14.48 | 14.48 | 0.70% | 1,329,970 |
| Jun 24, 2025 | 14.30 | 14.73 | 14.10 | 14.38 | 14.38 | 2.13% | 1,254,598 |
| Jun 23, 2025 | 14.01 | 14.25 | 13.63 | 14.08 | 14.08 | -0.49% | 2,062,258 |
| Jun 20, 2025 | 14.65 | 14.70 | 13.99 | 14.15 | 14.15 | -1.74% | 2,971,264 |
| Jun 18, 2025 | 13.89 | 15.10 | 12.88 | 14.40 | 14.40 | 14.92% | 7,330,640 |
| Jun 17, 2025 | 12.42 | 12.72 | 12.30 | 12.53 | 12.53 | -0.24% | 1,462,304 |
| Jun 16, 2025 | 12.29 | 12.61 | 12.22 | 12.56 | 12.56 | 3.89% | 1,269,617 |
| Jun 13, 2025 | 11.92 | 12.45 | 11.83 | 12.09 | 12.09 | 0.42% | 1,175,580 |
| Jun 12, 2025 | 11.51 | 12.19 | 11.43 | 12.04 | 12.04 | 3.61% | 1,333,439 |
| Jun 11, 2025 | 11.98 | 11.99 | 11.30 | 11.62 | 11.62 | -2.27% | 1,622,538 |
| Jun 10, 2025 | 11.95 | 12.21 | 11.58 | 11.89 | 11.89 | 1.19% | 2,706,018 |
| Jun 9, 2025 | 11.29 | 11.78 | 11.10 | 11.75 | 11.75 | 5.76% | 1,615,587 |
| Jun 6, 2025 | 11.25 | 11.27 | 10.92 | 11.11 | 11.11 | 0.36% | 1,135,612 |
| Jun 5, 2025 | 10.60 | 11.75 | 10.46 | 11.07 | 11.07 | 3.07% | 2,003,255 |
| Jun 4, 2025 | 10.78 | 10.95 | 10.73 | 10.74 | 10.74 | -0.56% | 766,367 |
| Jun 3, 2025 | 10.70 | 10.96 | 10.51 | 10.80 | 10.80 | 0.37% | 1,358,076 |
| Jun 2, 2025 | 10.51 | 10.96 | 10.26 | 10.76 | 10.76 | 1.41% | 1,491,510 |
| May 30, 2025 | 10.64 | 10.81 | 10.44 | 10.61 | 10.61 | -1.03% | 1,248,311 |
| May 29, 2025 | 10.89 | 10.91 | 10.35 | 10.72 | 10.72 | -0.92% | 1,589,035 |
| May 28, 2025 | 10.98 | 11.15 | 10.66 | 10.82 | 10.82 | -2.61% | 1,015,547 |
| May 27, 2025 | 10.96 | 11.42 | 10.96 | 11.11 | 11.11 | 2.49% | 1,973,314 |
| May 23, 2025 | 12.58 | 12.67 | 10.63 | 10.84 | 10.84 | -15.38% | 4,313,518 |
| May 22, 2025 | 12.26 | 13.16 | 12.17 | 12.81 | 12.81 | 5.69% | 4,406,350 |
| May 21, 2025 | 12.22 | 12.39 | 12.00 | 12.12 | 12.12 | -1.30% | 1,026,853 |
| May 20, 2025 | 12.24 | 12.42 | 12.12 | 12.28 | 12.28 | 0.16% | 942,586 |
| May 19, 2025 | 12.36 | 12.45 | 12.18 | 12.26 | 12.26 | -2.39% | 1,108,325 |
| May 16, 2025 | 12.35 | 12.78 | 12.15 | 12.56 | 12.56 | 2.95% | 1,475,930 |
| May 15, 2025 | 12.03 | 12.50 | 11.96 | 12.20 | 12.20 | 0.08% | 1,139,514 |
| May 14, 2025 | 11.83 | 12.22 | 11.40 | 12.19 | 12.19 | 2.78% | 2,041,987 |
| May 13, 2025 | 12.24 | 12.40 | 11.63 | 11.86 | 11.86 | -4.05% | 3,485,075 |
| May 12, 2025 | 11.60 | 12.90 | 11.41 | 12.36 | 12.36 | 12.36% | 6,929,163 |
| May 9, 2025 | 9.52 | 11.34 | 9.38 | 11.00 | 11.00 | 45.31% | 12,478,594 |
| May 8, 2025 | 7.60 | 7.69 | 7.46 | 7.57 | 7.57 | 0.53% | 1,343,319 |
| May 7, 2025 | 7.64 | 7.73 | 7.50 | 7.53 | 7.53 | 0.13% | 852,360 |
| May 6, 2025 | 7.37 | 7.63 | 7.37 | 7.52 | 7.52 | 0.27% | 844,032 |
| May 5, 2025 | 7.78 | 7.83 | 7.48 | 7.50 | 7.50 | -3.85% | 875,072 |
| May 2, 2025 | 7.67 | 7.93 | 7.64 | 7.80 | 7.80 | 3.04% | 789,106 |
| May 1, 2025 | 7.58 | 7.65 | 7.42 | 7.57 | 7.57 | - | 944,095 |
| Apr 30, 2025 | 7.61 | 7.70 | 7.34 | 7.57 | 7.57 | -2.57% | 1,012,960 |
| Apr 29, 2025 | 7.68 | 7.80 | 7.63 | 7.77 | 7.77 | 0.65% | 945,936 |
| Apr 28, 2025 | 7.61 | 7.89 | 7.60 | 7.72 | 7.72 | 1.31% | 943,623 |
| Apr 25, 2025 | 7.39 | 7.66 | 7.30 | 7.62 | 7.62 | 2.83% | 861,890 |
| Apr 24, 2025 | 6.95 | 7.47 | 6.95 | 7.41 | 7.41 | 6.31% | 1,096,050 |
| Apr 23, 2025 | 7.07 | 7.34 | 6.83 | 6.97 | 6.97 | 1.60% | 2,100,831 |
| Apr 22, 2025 | 6.81 | 7.00 | 6.73 | 6.86 | 6.86 | 1.03% | 1,419,529 |
| Apr 21, 2025 | 6.84 | 6.87 | 6.52 | 6.79 | 6.79 | -2.58% | 2,067,135 |
| Apr 17, 2025 | 6.90 | 7.16 | 6.87 | 6.97 | 6.97 | 1.01% | 998,561 |
| Apr 16, 2025 | 7.12 | 7.23 | 6.86 | 6.90 | 6.90 | -3.09% | 1,202,665 |