GOGO - Gogo Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20203.06003.14003.01003.10003.10001,522,900
Jul. 01, 20203.10003.14002.84003.06003.06002,861,700
Jun. 30, 20202.74003.17002.69003.16003.16003,880,100
Jun. 29, 20202.77002.91002.68002.77002.77001,172,200
Jun. 26, 20202.91002.97002.63002.73502.73502,026,700
Jun. 25, 20202.57002.98002.56002.96002.96003,023,200
Jun. 24, 20202.70002.74002.56002.66002.66002,426,900
Jun. 23, 20202.67002.80002.59002.75002.75001,899,000
Jun. 22, 20202.77002.80002.57002.63002.63003,362,200
Jun. 19, 20202.65002.89002.53002.87002.87003,716,600
Jun. 18, 20202.72002.76002.53002.58002.58002,416,800
Jun. 17, 20202.83002.86002.70002.76002.76002,338,100
Jun. 16, 20203.03003.07202.73002.85002.85002,285,200
Jun. 15, 20202.49002.94002.42002.92002.92002,843,400
Jun. 12, 20202.55002.61502.39002.61002.61002,063,600
Jun. 11, 20202.75002.81002.30002.31002.31003,459,200
Jun. 10, 20203.15003.20002.83003.00003.00002,187,800
Jun. 09, 20203.35003.36003.03003.14003.14002,291,100
Jun. 08, 20203.26003.51003.18503.48003.48004,288,300
Jun. 05, 20203.81003.88003.07003.16503.16508,430,200
Jun. 04, 20202.74003.39002.73103.11003.11006,960,400
Jun. 03, 20202.28002.67002.28002.62002.62004,429,800
Jun. 02, 20202.22002.27002.14002.24002.24001,943,800
Jun. 01, 20202.13002.24002.02002.20002.20002,660,100
May 29, 20202.05002.18001.96002.08002.08002,509,500
May 28, 20202.18002.18002.07002.08002.08001,189,400
May 27, 20202.36002.44002.08002.16002.16001,968,900
May 26, 20202.29002.47002.25002.32002.32001,948,900
May 22, 20202.38002.40002.15002.21002.21002,480,100
May 21, 20202.35002.49002.28002.40002.40003,178,200
May 20, 20202.10002.51002.10002.27002.27003,861,700
May 19, 20201.85002.18001.84002.04002.04002,693,500
May 18, 20201.91001.95001.76001.88001.88002,602,700
May 15, 20201.67001.85001.65001.83001.83002,505,400
May 14, 20201.59001.78001.50001.71001.71001,328,900
May 13, 20201.76001.81501.56001.64001.64001,629,400
May 12, 20201.65001.92001.64001.76001.76003,872,500
May 11, 20201.49001.72801.46001.67501.67505,149,000
May 08, 20201.46001.52001.40001.40001.40001,949,100
May 07, 20201.46001.54001.42001.42001.42001,100,600
May 06, 20201.43001.47001.33001.45001.45001,383,200
May 05, 20201.51001.53001.38001.41001.41001,601,600
May 04, 20201.57001.60001.46701.48001.48001,914,200
May 01, 20201.56001.66001.56001.57001.5700868,500
Apr. 30, 20201.73001.74001.50001.63001.63001,251,300
Apr. 29, 20201.62001.95001.58001.67001.67004,651,800
Apr. 28, 20201.54001.64001.48001.58001.58002,501,600
Apr. 27, 20201.53001.56001.46001.51001.51001,773,300
Apr. 24, 20201.55001.56301.48001.53001.53001,792,500
Apr. 23, 20201.60001.70001.52001.56001.56001,720,100
Apr. 22, 20201.57001.70001.50001.55001.55001,429,200
Apr. 21, 20201.71001.72001.51001.55001.55001,986,900
Apr. 20, 20201.83001.83001.63001.69001.69001,950,500
Apr. 17, 20201.90001.92001.76101.84001.84001,292,000
Apr. 16, 20201.87001.89901.70501.82001.82001,220,100
Apr. 15, 20201.89001.92001.73001.91001.91001,389,200
Apr. 14, 20202.01002.06001.82001.90001.90001,668,000
Apr. 13, 20202.11002.11001.87001.99001.99001,023,200
Apr. 09, 20201.94002.11001.88002.09502.09501,958,700
Apr. 08, 20201.81001.94801.70001.92001.92001,244,100
Apr. 07, 20201.82001.94001.77001.80001.80001,745,600
Apr. 06, 20202.04002.06001.69001.71001.71001,608,800
Apr. 03, 20201.86001.99001.50001.98001.98002,558,000
Apr. 02, 20202.01002.08001.86001.89001.8900891,500
Apr. 01, 20202.13002.15002.00002.01002.01002,696,000
Mar. 31, 20202.30002.31002.08002.12002.1200661,100
Mar. 30, 20202.13002.36002.06002.32002.3200759,100
Mar. 27, 20202.28002.38002.10002.12002.12001,466,000
Mar. 26, 20202.51002.61002.29002.30002.30002,622,100
Mar. 25, 20203.13003.15002.25002.29002.29002,697,300
Mar. 24, 20203.53003.58002.85003.15003.15003,730,300
Mar. 23, 20202.89003.31002.72503.22003.22003,594,800
Mar. 20, 20202.25002.94002.24002.70002.70003,999,300
Mar. 19, 20202.19002.30002.11002.22002.22002,362,200
Mar. 18, 20202.00002.42001.91502.09002.09002,259,500
Mar. 17, 20201.96002.23701.90002.14002.14002,823,300
Mar. 16, 20201.54002.19001.54001.80001.80002,105,900
Mar. 13, 20202.49002.55001.97002.23002.23003,629,000
Mar. 12, 20202.23002.24001.77501.93001.93005,069,100
Mar. 11, 20202.67002.71002.48002.49002.49002,897,200
Mar. 10, 20202.91002.91002.42002.83002.83004,760,400
Mar. 09, 20202.50002.91002.35002.78002.78009,358,800
Mar. 06, 20202.70003.04002.57002.81002.81005,185,700
Mar. 05, 20203.25003.26002.75002.81002.81006,213,100
Mar. 04, 20203.31003.37003.22003.30003.30003,220,400
Mar. 03, 20203.52003.54003.18003.23003.23004,227,400
Mar. 02, 20203.66003.68003.23003.55003.55004,410,300
Feb. 28, 20203.61003.79003.51003.61003.61003,056,200
Feb. 27, 20203.80003.89002.96003.83003.83005,066,300
Feb. 26, 20204.28004.35003.81003.85003.85004,215,600
Feb. 25, 20204.54004.63804.22004.29004.29003,304,200
Feb. 24, 20204.79004.90004.40504.44004.44004,932,000
Feb. 21, 20205.10005.12004.81504.97004.97002,226,800
Feb. 20, 20205.10005.23005.05005.12005.1200889,600
Feb. 19, 20205.01005.14005.01005.05005.0500931,200
Feb. 18, 20205.01005.06004.89005.01005.01001,610,000
Feb. 14, 20205.11005.17005.01005.01005.01001,277,200
Feb. 13, 20205.20005.30005.08005.11005.1100822,500
Feb. 12, 20205.48005.59005.18005.22005.22001,249,400
Feb. 11, 20205.14005.59005.11005.44005.44001,622,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...