Gogo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.400 | 4.510 | 4.240 | 4.240 | 4.240 | 4,160 |
| 2026-02-02 | 4.560 | 4.600 | 4.490 | 4.561 | 4.561 | 3,055 |
| 2026-01-30 | 4.610 | 4.660 | 4.490 | 4.510 | 4.510 | 1,436 |
| 2026-01-29 | 4.540 | 4.640 | 4.480 | 4.550 | 4.550 | 3,265 |
| 2026-01-28 | 4.700 | 4.700 | 4.502 | 4.545 | 4.545 | 8,569 |
| 2026-01-27 | 4.550 | 4.598 | 4.550 | 4.575 | 4.575 | 2,088 |
| 2026-01-26 | 4.810 | 4.880 | 4.575 | 4.578 | 4.578 | 3,275 |
| 2026-01-23 | 4.930 | 4.950 | 4.815 | 4.920 | 4.920 | 192 |
| 2026-01-22 | 4.870 | 5.020 | 4.870 | 4.932 | 4.932 | 5,477 |
| 2026-01-21 | 4.840 | 4.850 | 4.672 | 4.672 | 4.672 | 10,310 |
| 2026-01-20 | 4.700 | 4.771 | 4.690 | 4.745 | 4.745 | 1,330 |
| 2026-01-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-01-16 | 4.730 | 4.790 | 4.569 | 4.780 | 4.780 | 10,814 |
| 2026-01-15 | 4.840 | 4.845 | 4.759 | 4.759 | 4.759 | 10,157 |
| 2026-01-14 | 4.882 | 4.932 | 4.798 | 4.849 | 4.849 | 9,350 |
| 2026-01-13 | 5.203 | 5.269 | 5.112 | 5.120 | 5.120 | 9,109 |
| 2026-01-12 | 5.250 | 5.305 | 5.219 | 5.229 | 5.229 | 1,952 |
| 2026-01-09 | 5.110 | 5.160 | 5.030 | 5.160 | 5.160 | 9,426 |
| 2026-01-08 | 4.688 | 5.275 | 4.688 | 5.275 | 5.275 | 15,196 |
| 2026-01-07 | 4.789 | 4.820 | 4.650 | 4.650 | 4.650 | 9,069 |
| 2026-01-06 | 4.930 | 4.950 | 4.760 | 4.769 | 4.769 | 20,042 |
| 2026-01-05 | 4.800 | 5.121 | 4.800 | 5.008 | 5.008 | 26,306 |
| 2026-01-02 | 4.740 | 4.855 | 4.676 | 4.730 | 4.730 | 28,337 |
| 2025-12-31 | 4.719 | 4.719 | 4.670 | 4.670 | 4.670 | 305 |
| 2025-12-30 | 4.640 | 4.745 | 4.640 | 4.745 | 4.745 | 390 |
| 2025-12-29 | 4.580 | 4.765 | 4.580 | 4.738 | 4.738 | 6,138 |
| 2025-12-24 | 4.590 | 4.610 | 4.565 | 4.600 | 4.600 | 10,053 |
| 2025-12-23 | 4.670 | 4.688 | 4.649 | 4.649 | 4.649 | 191 |
| 2025-12-22 | 4.600 | 4.780 | 4.570 | 4.645 | 4.645 | 2,726 |
| 2025-12-19 | 4.650 | 4.660 | 4.570 | 4.579 | 4.579 | 6,784 |
| 2025-12-18 | 4.730 | 4.848 | 4.710 | 4.725 | 4.725 | 14,462 |
| 2025-12-17 | 4.995 | 5.030 | 4.609 | 4.630 | 4.630 | 62,248 |
| 2025-12-16 | 4.880 | 4.938 | 4.769 | 4.789 | 4.789 | 9,684 |
| 2025-12-15 | 5.120 | 5.131 | 4.960 | 5.109 | 5.109 | 12,292 |
| 2025-12-12 | 5.650 | 5.650 | 5.170 | 5.170 | 5.170 | 11,181 |
| 2025-12-11 | 5.600 | 5.810 | 5.600 | 5.690 | 5.690 | 20,152 |
| 2025-12-10 | 5.430 | 5.620 | 5.300 | 5.620 | 5.620 | 21,525 |
| 2025-12-09 | 6.640 | 6.640 | 5.210 | 5.589 | 5.589 | 72,949 |
| 2025-12-08 | 7.100 | 7.100 | 6.595 | 6.597 | 6.597 | 2,155 |
| 2025-12-05 | 7.030 | 7.265 | 7.030 | 7.119 | 7.119 | 945 |
| 2025-12-04 | 6.968 | 7.038 | 6.968 | 6.990 | 6.990 | 2,256 |
| 2025-12-03 | 6.845 | 6.880 | 6.808 | 6.878 | 6.878 | 905 |
| 2025-12-02 | 6.940 | 6.940 | 6.808 | 6.838 | 6.838 | 29 |
← NewerPage 4 of 4 · 223 trading days
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.