Gogo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.770 | 3.930 | 3.770 | 3.870 | 3.870 | 527 |
| 2026-07-23 | 3.690 | 3.800 | 3.640 | 3.800 | 3.800 | 662 |
| 2026-07-22 | 3.710 | 3.750 | 3.650 | 3.650 | 3.650 | 130 |
| 2026-07-21 | 3.570 | 3.600 | 3.450 | 3.570 | 3.570 | 346 |
| 2026-07-20 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 516 |
| 2026-07-17 | 3.530 | 3.660 | 3.530 | 3.618 | 3.618 | 151 |
| 2026-07-16 | 3.490 | 3.550 | 3.490 | 3.491 | 3.491 | 904 |
| 2026-07-15 | 3.480 | 3.620 | 3.480 | 3.490 | 3.490 | 986 |
| 2026-07-14 | 3.590 | 3.650 | 3.520 | 3.650 | 3.650 | 84 |
| 2026-07-13 | 3.600 | 3.680 | 3.472 | 3.520 | 3.520 | 1,739 |
| 2026-07-10 | 3.700 | 3.720 | 3.559 | 3.640 | 3.640 | 1,202 |
| 2026-07-09 | 3.510 | 3.565 | 3.500 | 3.539 | 3.539 | 154 |
| 2026-07-08 | 3.530 | 3.570 | 3.450 | 3.570 | 3.570 | 686 |
| 2026-07-07 | 3.760 | 3.900 | 3.580 | 3.585 | 3.585 | 4,684 |
| 2026-07-06 | 3.615 | 3.880 | 3.615 | 3.810 | 3.810 | 9,688 |
| 2026-07-03 | 3.499 | 3.499 | 3.499 | 3.499 | 3.499 | 0 |
| 2026-07-02 | 3.600 | 3.712 | 3.499 | 3.499 | 3.499 | 246 |
| 2026-07-01 | 3.100 | 3.560 | 3.100 | 3.480 | 3.480 | 43,127 |
| 2026-06-30 | 3.060 | 3.140 | 3.020 | 3.120 | 3.120 | 14,535 |
| 2026-06-29 | 3.162 | 3.230 | 3.150 | 3.198 | 3.198 | 491 |
| 2026-06-26 | 3.100 | 3.209 | 3.070 | 3.209 | 3.209 | 1,890 |
| 2026-06-25 | 3.320 | 3.320 | 3.198 | 3.210 | 3.210 | 1,383 |
| 2026-06-24 | 3.340 | 3.410 | 3.290 | 3.290 | 3.290 | 1,290 |
| 2026-06-23 | 3.270 | 3.360 | 3.270 | 3.350 | 3.350 | 5,589 |
| 2026-06-22 | 3.600 | 3.600 | 3.230 | 3.332 | 3.332 | 852 |
| 2026-06-19 | 3.442 | 3.442 | 3.442 | 3.442 | 3.442 | 0 |
| 2026-06-18 | 3.600 | 3.600 | 3.270 | 3.442 | 3.442 | 3,835 |
| 2026-06-17 | 3.570 | 3.732 | 3.570 | 3.730 | 3.730 | 1,700 |
| 2026-06-16 | 3.610 | 3.730 | 3.530 | 3.590 | 3.590 | 4,069 |
| 2026-06-15 | 3.800 | 3.800 | 3.570 | 3.652 | 3.652 | 1,783 |
| 2026-06-12 | 3.630 | 3.730 | 3.500 | 3.551 | 3.551 | 12,807 |
| 2026-06-11 | 3.460 | 3.600 | 3.410 | 3.600 | 3.600 | 7,422 |
| 2026-06-10 | 3.460 | 3.460 | 3.300 | 3.378 | 3.378 | 5,566 |
| 2026-06-09 | 3.480 | 3.550 | 3.340 | 3.401 | 3.401 | 3,301 |
| 2026-06-08 | 3.840 | 3.840 | 3.309 | 3.405 | 3.405 | 15,071 |
| 2026-06-05 | 4.075 | 4.150 | 3.895 | 3.900 | 3.900 | 2,367 |
| 2026-06-04 | 4.120 | 4.210 | 4.000 | 4.110 | 4.110 | 14,898 |
| 2026-06-03 | 4.320 | 4.350 | 3.985 | 3.985 | 3.985 | 14,831 |
| 2026-06-02 | 4.420 | 4.420 | 4.220 | 4.360 | 4.360 | 5,364 |
| 2026-06-01 | 4.500 | 4.600 | 4.345 | 4.440 | 4.440 | 14,826 |
| 2026-05-29 | 4.760 | 4.890 | 4.350 | 4.575 | 4.575 | 2,390 |
| 2026-05-28 | 4.650 | 4.790 | 4.590 | 4.765 | 4.765 | 1,016 |
| 2026-05-27 | 4.460 | 4.710 | 4.440 | 4.660 | 4.660 | 4,139 |
| 2026-05-26 | 4.340 | 4.820 | 4.330 | 4.530 | 4.530 | 3,175 |
| 2026-05-22 | 4.060 | 4.310 | 4.010 | 4.250 | 4.250 | 4,261 |
| 2026-05-21 | 4.080 | 4.080 | 3.800 | 4.000 | 4.000 | 19,354 |
| 2026-05-20 | 4.038 | 4.170 | 4.038 | 4.100 | 4.100 | 248 |
| 2026-05-19 | 4.110 | 4.165 | 4.050 | 4.165 | 4.165 | 3,957 |
| 2026-05-18 | 3.980 | 4.070 | 3.860 | 4.068 | 4.068 | 4,087 |
| 2026-05-15 | 4.050 | 4.150 | 3.848 | 3.910 | 3.910 | 26,597 |
| 2026-05-14 | 4.170 | 4.225 | 4.140 | 4.225 | 4.225 | 499 |
| 2026-05-13 | 4.160 | 4.200 | 4.080 | 4.200 | 4.200 | 78 |
| 2026-05-12 | 4.190 | 4.300 | 4.080 | 4.192 | 4.192 | 2,867 |
| 2026-05-11 | 4.400 | 4.440 | 4.050 | 4.250 | 4.250 | 3,279 |
| 2026-05-08 | 4.980 | 4.980 | 4.148 | 4.310 | 4.310 | 1,087 |
| 2026-05-07 | 4.300 | 4.890 | 4.300 | 4.790 | 4.790 | 6,165 |
| 2026-05-06 | 4.450 | 4.460 | 4.310 | 4.380 | 4.380 | 593 |
| 2026-05-05 | 4.400 | 4.400 | 4.220 | 4.259 | 4.259 | 364 |
| 2026-05-04 | 4.490 | 4.630 | 4.450 | 4.450 | 4.450 | 3,254 |
| 2026-05-01 | 4.230 | 4.260 | 4.120 | 4.260 | 4.260 | 327 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.