Gogo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.127 | 2.140 | 1.975 | 1.980 | 1.980 | 3,206 |
| 2026-10-16 | 2.260 | 2.260 | 2.180 | 2.180 | 2.180 | 12,732 |
| 2026-10-15 | 2.060 | 2.170 | 2.040 | 2.140 | 2.140 | 5,180 |
| 2026-10-14 | 2.200 | 2.200 | 2.065 | 2.070 | 2.070 | 12,187 |
| 2026-10-13 | 2.480 | 2.490 | 2.200 | 2.251 | 2.251 | 11,896 |
| 2026-10-12 | 2.420 | 2.620 | 2.270 | 2.520 | 2.520 | 48,968 |
| 2026-10-09 | 2.270 | 2.340 | 2.250 | 2.340 | 2.340 | 8,891 |
| 2026-10-08 | 2.230 | 2.230 | 2.160 | 2.210 | 2.210 | 1,808 |
| 2026-10-07 | 2.200 | 2.210 | 2.140 | 2.190 | 2.190 | 5,149 |
| 2026-10-06 | 2.150 | 2.220 | 2.130 | 2.208 | 2.208 | 4,351 |
| 2026-10-05 | 2.210 | 2.210 | 2.075 | 2.080 | 2.080 | 4,446 |
| 2026-10-02 | 2.165 | 2.165 | 2.120 | 2.120 | 2.120 | 1,902 |
| 2026-10-01 | 2.120 | 2.150 | 2.070 | 2.150 | 2.150 | 10,779 |
| 2026-09-30 | 2.210 | 2.250 | 2.190 | 2.209 | 2.209 | 4,776 |
| 2026-09-29 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2026-09-28 | 2.250 | 2.280 | 2.210 | 2.220 | 2.220 | 464 |
| 2026-09-25 | 2.289 | 2.330 | 2.278 | 2.290 | 2.290 | 1,148 |
| 2026-09-24 | 2.300 | 2.300 | 2.230 | 2.260 | 2.260 | 7,010 |
| 2026-09-23 | 2.560 | 2.560 | 2.320 | 2.320 | 2.320 | 4,120 |
| 2026-09-22 | 2.500 | 2.530 | 2.480 | 2.480 | 2.480 | 942 |
| 2026-09-21 | 2.460 | 2.530 | 2.460 | 2.489 | 2.489 | 8,418 |
| 2026-09-18 | 2.550 | 2.550 | 2.400 | 2.409 | 2.409 | 6,806 |
| 2026-09-17 | 2.560 | 2.580 | 2.500 | 2.500 | 2.500 | 5,915 |
| 2026-09-16 | 2.570 | 2.600 | 2.520 | 2.560 | 2.560 | 31 |
| 2026-09-15 | 2.670 | 2.670 | 2.510 | 2.580 | 2.580 | 983 |
| 2026-09-14 | 2.630 | 2.710 | 2.590 | 2.700 | 2.700 | 6,632 |
| 2026-09-11 | 2.680 | 2.680 | 2.610 | 2.610 | 2.610 | 114 |
| 2026-09-10 | 2.640 | 2.720 | 2.570 | 2.640 | 2.640 | 425 |
| 2026-09-09 | 2.750 | 2.750 | 2.600 | 2.620 | 2.620 | 908 |
| 2026-09-08 | 2.750 | 2.870 | 2.725 | 2.830 | 2.830 | 1,040 |
| 2026-09-04 | 2.820 | 2.840 | 2.630 | 2.808 | 2.808 | 22,983 |
| 2026-09-03 | 2.550 | 2.610 | 2.550 | 2.601 | 2.601 | 11,815 |
| 2026-09-02 | 2.650 | 2.650 | 2.520 | 2.550 | 2.550 | 6,923 |
| 2026-09-01 | 2.530 | 2.545 | 2.470 | 2.540 | 2.540 | 11,768 |
| 2026-08-31 | 2.750 | 2.750 | 2.515 | 2.530 | 2.530 | 18,601 |
| 2026-08-28 | 2.770 | 2.850 | 2.750 | 2.771 | 2.771 | 726 |
| 2026-08-27 | 2.818 | 2.870 | 2.670 | 2.690 | 2.690 | 452 |
| 2026-08-26 | 2.740 | 2.830 | 2.680 | 2.830 | 2.830 | 2,878 |
| 2026-08-25 | 2.620 | 2.650 | 2.570 | 2.610 | 2.610 | 1,633 |
| 2026-08-24 | 2.680 | 2.750 | 2.550 | 2.550 | 2.550 | 2,559 |
| 2026-08-21 | 2.650 | 2.818 | 2.650 | 2.750 | 2.750 | 2,518 |
| 2026-08-20 | 2.630 | 2.660 | 2.530 | 2.540 | 2.540 | 9,195 |
| 2026-08-19 | 2.620 | 2.719 | 2.600 | 2.719 | 2.719 | 11,708 |
| 2026-08-18 | 2.660 | 2.740 | 2.640 | 2.650 | 2.650 | 5,202 |
| 2026-08-17 | 2.780 | 2.810 | 2.640 | 2.661 | 2.661 | 5,222 |
| 2026-08-14 | 2.790 | 2.850 | 2.765 | 2.779 | 2.779 | 13,371 |
| 2026-08-13 | 2.850 | 2.850 | 2.750 | 2.800 | 2.800 | 14,633 |
| 2026-08-12 | 2.941 | 2.954 | 2.770 | 2.920 | 2.920 | 4,114 |
| 2026-08-11 | 3.204 | 3.204 | 2.910 | 2.910 | 2.910 | 9,144 |
| 2026-08-10 | 3.630 | 3.670 | 3.411 | 3.419 | 3.419 | 11,445 |
| 2026-08-07 | 3.640 | 3.670 | 3.500 | 3.590 | 3.590 | 272 |
| 2026-08-06 | 3.387 | 3.845 | 3.370 | 3.600 | 3.600 | 1 |
| 2026-08-05 | 4.640 | 4.640 | 4.460 | 4.540 | 4.540 | 973 |
| 2026-08-04 | 4.430 | 4.690 | 4.430 | 4.690 | 4.690 | 1,259 |
| 2026-08-03 | 4.210 | 4.530 | 4.210 | 4.510 | 4.510 | 3,246 |
| 2026-07-31 | 4.150 | 4.180 | 3.979 | 3.980 | 3.980 | 501 |
| 2026-07-30 | 3.830 | 4.030 | 3.830 | 4.030 | 4.030 | 1,246 |
| 2026-07-29 | 4.070 | 4.070 | 3.790 | 3.920 | 3.920 | 165 |
| 2026-07-28 | 3.940 | 4.018 | 3.910 | 3.990 | 3.990 | 289 |
| 2026-07-27 | 3.865 | 3.980 | 3.810 | 3.970 | 3.970 | 2,198 |
Page 1 of 4 · 223 trading daysOlder →
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.