Gogo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.000 | 4.200 | 3.970 | 4.200 | 4.200 | 169 |
| 2026-04-29 | 4.150 | 4.150 | 3.918 | 3.997 | 3.997 | 1,733 |
| 2026-04-28 | 4.060 | 4.090 | 3.900 | 3.908 | 3.908 | 1,292 |
| 2026-04-27 | 3.990 | 4.080 | 3.940 | 3.979 | 3.979 | 5,563 |
| 2026-04-24 | 4.200 | 4.300 | 4.129 | 4.129 | 4.129 | 1,089 |
| 2026-04-23 | 4.340 | 4.465 | 4.320 | 4.340 | 4.340 | 2,195 |
| 2026-04-22 | 4.569 | 4.690 | 4.495 | 4.530 | 4.530 | 1,695 |
| 2026-04-21 | 4.910 | 5.010 | 4.700 | 4.720 | 4.720 | 4,263 |
| 2026-04-20 | 4.940 | 5.100 | 4.870 | 5.010 | 5.010 | 1,076 |
| 2026-04-17 | 4.820 | 5.085 | 4.820 | 4.965 | 4.965 | 13,283 |
| 2026-04-16 | 4.750 | 4.870 | 4.660 | 4.860 | 4.860 | 1,829 |
| 2026-04-15 | 4.720 | 4.790 | 4.610 | 4.761 | 4.761 | 1,781 |
| 2026-04-14 | 4.560 | 4.600 | 4.480 | 4.520 | 4.520 | 920 |
| 2026-04-13 | 4.540 | 4.610 | 4.500 | 4.550 | 4.550 | 1,621 |
| 2026-04-10 | 4.580 | 4.730 | 4.339 | 4.390 | 4.390 | 120 |
| 2026-04-09 | 4.150 | 4.500 | 4.070 | 4.500 | 4.500 | 1,245 |
| 2026-04-08 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 1,262 |
| 2026-04-07 | 4.090 | 4.210 | 4.070 | 4.200 | 4.200 | 313 |
| 2026-04-02 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 898 |
| 2026-04-01 | 4.100 | 4.150 | 4.000 | 4.000 | 4.000 | 833 |
| 2026-03-31 | 4.150 | 4.180 | 3.931 | 4.020 | 4.020 | 5,205 |
| 2026-03-30 | 4.300 | 4.300 | 4.110 | 4.191 | 4.191 | 157 |
| 2026-03-27 | 4.510 | 4.530 | 4.375 | 4.453 | 4.453 | 1,198 |
| 2026-03-26 | 4.420 | 4.510 | 4.300 | 4.510 | 4.510 | 235 |
| 2026-03-25 | 4.460 | 4.540 | 4.340 | 4.340 | 4.340 | 116 |
| 2026-03-24 | 4.432 | 4.460 | 4.370 | 4.420 | 4.420 | 565 |
| 2026-03-23 | 4.360 | 4.360 | 4.280 | 4.350 | 4.350 | 294 |
| 2026-03-20 | 4.480 | 4.480 | 4.300 | 4.350 | 4.350 | 547 |
| 2026-03-19 | 4.460 | 4.490 | 4.250 | 4.360 | 4.360 | 502 |
| 2026-03-18 | 4.350 | 4.455 | 4.232 | 4.450 | 4.450 | 5,304 |
| 2026-03-17 | 4.390 | 4.550 | 4.340 | 4.510 | 4.510 | 7,935 |
| 2026-03-16 | 4.680 | 4.730 | 4.330 | 4.430 | 4.430 | 966 |
| 2026-03-13 | 4.490 | 4.490 | 4.190 | 4.301 | 4.301 | 7,896 |
| 2026-03-12 | 4.460 | 4.610 | 4.460 | 4.588 | 4.588 | 4,281 |
| 2026-03-11 | 4.620 | 4.642 | 4.498 | 4.500 | 4.500 | 5,040 |
| 2026-03-10 | 4.750 | 4.940 | 4.445 | 4.585 | 4.585 | 4,021 |
| 2026-03-09 | 5.090 | 5.090 | 4.880 | 4.880 | 4.880 | 2,939 |
| 2026-03-06 | 5.380 | 5.380 | 5.220 | 5.280 | 5.280 | 553 |
| 2026-03-05 | 5.240 | 5.330 | 5.100 | 5.225 | 5.225 | 997 |
| 2026-03-04 | 4.850 | 5.382 | 4.850 | 5.320 | 5.320 | 9,426 |
| 2026-03-03 | 4.750 | 4.821 | 4.551 | 4.821 | 4.821 | 3,226 |
| 2026-03-02 | 4.150 | 4.695 | 4.090 | 4.645 | 4.645 | 12,092 |
| 2026-02-27 | 4.590 | 4.590 | 3.980 | 4.085 | 4.085 | 4,095 |
| 2026-02-26 | 4.478 | 4.600 | 4.370 | 4.370 | 4.370 | 1,298 |
| 2026-02-25 | 4.540 | 4.600 | 4.450 | 4.490 | 4.490 | 655 |
| 2026-02-24 | 4.400 | 4.460 | 4.345 | 4.460 | 4.460 | 11 |
| 2026-02-23 | 4.390 | 4.400 | 4.280 | 4.280 | 4.280 | 84 |
| 2026-02-20 | 4.390 | 4.500 | 4.330 | 4.421 | 4.421 | 58 |
| 2026-02-19 | 4.390 | 4.550 | 4.270 | 4.368 | 4.368 | 20,532 |
| 2026-02-18 | 4.200 | 4.612 | 4.140 | 4.470 | 4.470 | 5,813 |
| 2026-02-17 | 4.170 | 4.320 | 4.100 | 4.159 | 4.159 | 83 |
| 2026-02-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-02-13 | 3.880 | 4.201 | 3.880 | 4.160 | 4.160 | 1,543 |
| 2026-02-12 | 3.880 | 4.009 | 3.858 | 3.981 | 3.981 | 3,711 |
| 2026-02-11 | 4.200 | 4.200 | 3.859 | 3.859 | 3.859 | 11,505 |
| 2026-02-10 | 4.320 | 4.320 | 4.070 | 4.270 | 4.270 | 719 |
| 2026-02-09 | 4.190 | 4.260 | 4.070 | 4.245 | 4.245 | 18,596 |
| 2026-02-06 | 3.960 | 4.150 | 3.900 | 4.129 | 4.129 | 2,177 |
| 2026-02-05 | 4.100 | 4.210 | 3.900 | 3.939 | 3.939 | 3,015 |
| 2026-02-04 | 4.230 | 4.430 | 4.150 | 4.150 | 4.150 | 23,723 |
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.