NasdaqGS - Delayed Quote USD

Gogo Inc. (GOGO)

8.79 +0.06 (+0.69%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.56 8.84 8.50 8.79 8.79 647,000
Apr 24, 2024 8.50 8.73 8.50 8.73 8.73 660,100
Apr 23, 2024 8.27 8.71 8.27 8.59 8.59 587,100
Apr 22, 2024 8.37 8.43 8.10 8.32 8.32 607,000
Apr 19, 2024 8.35 8.52 8.31 8.35 8.35 697,300
Apr 18, 2024 8.31 8.51 8.29 8.37 8.37 582,100
Apr 17, 2024 8.18 8.48 8.17 8.24 8.24 578,800
Apr 16, 2024 8.01 8.14 7.53 8.12 8.12 1,317,400
Apr 15, 2024 8.45 8.45 8.07 8.12 8.12 772,000
Apr 12, 2024 8.76 8.83 8.24 8.31 8.31 611,800
Apr 11, 2024 8.63 8.86 8.57 8.82 8.82 566,700
Apr 10, 2024 8.49 8.61 8.43 8.59 8.59 623,500
Apr 9, 2024 8.46 9.14 8.43 8.75 8.75 775,800
Apr 8, 2024 8.32 8.52 8.31 8.36 8.36 446,500
Apr 5, 2024 8.31 8.47 8.29 8.30 8.30 813,800
Apr 4, 2024 8.79 8.86 8.36 8.36 8.36 1,079,400
Apr 3, 2024 8.28 8.73 8.25 8.67 8.67 995,300
Apr 2, 2024 8.33 8.46 8.21 8.36 8.36 957,700
Apr 1, 2024 8.60 8.75 8.25 8.40 8.40 1,040,400
Mar 28, 2024 8.73 8.98 8.70 8.78 8.78 981,700
Mar 27, 2024 8.38 8.72 8.38 8.67 8.67 863,700
Mar 26, 2024 8.43 8.50 8.30 8.33 8.33 688,500
Mar 25, 2024 8.50 8.59 8.40 8.45 8.45 994,600
Mar 22, 2024 8.53 8.69 8.47 8.50 8.50 760,400
Mar 21, 2024 8.61 8.76 8.43 8.49 8.49 908,500
Mar 20, 2024 8.06 8.63 7.99 8.55 8.55 1,757,500
Mar 19, 2024 8.31 8.46 8.00 8.09 8.09 1,183,800
Mar 18, 2024 8.76 8.80 8.28 8.28 8.28 775,300
Mar 15, 2024 8.99 9.16 8.66 8.79 8.79 1,258,600
Mar 14, 2024 9.36 9.36 8.98 9.03 9.03 720,500
Mar 13, 2024 8.81 9.48 8.81 9.33 9.33 2,697,000
Mar 12, 2024 8.90 8.97 8.72 8.84 8.84 797,700
Mar 11, 2024 8.89 9.14 8.82 8.92 8.92 742,900
Mar 8, 2024 8.90 9.12 8.80 8.88 8.88 836,300
Mar 7, 2024 8.92 9.15 8.82 8.86 8.86 899,100
Mar 6, 2024 8.66 8.93 8.50 8.90 8.90 1,107,300
Mar 5, 2024 8.96 9.03 8.60 8.67 8.67 1,305,900
Mar 4, 2024 8.39 8.47 8.31 8.41 8.41 744,000
Mar 1, 2024 8.15 8.53 8.02 8.41 8.41 1,141,800
Feb 29, 2024 8.25 8.35 7.76 8.16 8.16 1,638,700
Feb 28, 2024 8.40 8.82 8.02 8.30 8.30 2,206,700
Feb 27, 2024 8.50 8.76 8.50 8.75 8.75 1,259,800
Feb 26, 2024 8.50 8.61 8.41 8.47 8.47 832,200
Feb 23, 2024 8.63 8.80 8.44 8.50 8.50 1,540,600
Feb 22, 2024 9.20 9.27 8.61 8.64 8.64 1,322,400
Feb 21, 2024 9.30 9.40 9.18 9.22 9.22 525,000
Feb 20, 2024 9.68 9.68 9.26 9.31 9.31 675,000
Feb 16, 2024 9.90 9.90 9.73 9.74 9.74 822,400
Feb 15, 2024 10.08 10.19 9.77 9.97 9.97 623,000
Feb 14, 2024 9.92 10.10 9.80 9.98 9.98 867,000
Feb 13, 2024 9.91 9.96 9.74 9.83 9.83 811,700
Feb 12, 2024 10.03 10.31 10.03 10.15 10.15 943,700
Feb 9, 2024 9.97 10.15 9.85 10.01 10.01 815,900
Feb 8, 2024 9.89 10.02 9.78 9.92 9.92 652,300
Feb 7, 2024 10.15 11.17 9.86 9.93 9.93 2,265,700
Feb 6, 2024 8.90 9.27 8.90 9.25 9.25 541,800
Feb 5, 2024 8.88 9.00 8.78 8.95 8.95 513,200
Feb 2, 2024 8.90 9.06 8.73 8.97 8.97 490,000
Feb 1, 2024 8.93 9.08 8.83 8.99 8.99 622,300
Jan 31, 2024 8.96 9.11 8.85 8.85 8.85 693,600
Jan 30, 2024 8.98 9.03 8.83 8.97 8.97 434,700
Jan 29, 2024 8.98 9.06 8.77 9.05 9.05 550,200
Jan 26, 2024 9.17 9.24 9.00 9.02 9.02 468,400
Jan 25, 2024 9.03 9.12 8.90 9.12 9.12 441,600
Jan 24, 2024 9.35 9.36 8.95 8.97 8.97 548,700
Jan 23, 2024 9.08 9.24 8.96 9.23 9.23 1,179,200
Jan 22, 2024 8.85 8.95 8.81 8.94 8.94 836,000
Jan 19, 2024 8.88 8.88 8.63 8.79 8.79 945,500
Jan 18, 2024 8.87 8.90 8.75 8.86 8.86 791,500
Jan 17, 2024 8.78 8.90 8.73 8.86 8.86 823,800
Jan 16, 2024 8.75 8.85 8.60 8.84 8.84 1,315,300
Jan 12, 2024 8.96 9.06 8.73 8.79 8.79 948,600
Jan 11, 2024 9.01 9.02 8.83 8.85 8.85 1,183,300
Jan 10, 2024 8.90 9.06 8.89 9.06 9.06 665,300
Jan 9, 2024 9.10 9.11 8.80 8.92 8.92 981,100
Jan 8, 2024 9.35 9.45 9.16 9.17 9.17 1,669,000
Jan 5, 2024 9.60 9.63 9.33 9.35 9.35 622,500
Jan 4, 2024 9.53 9.72 9.50 9.67 9.67 582,300
Jan 3, 2024 9.75 9.81 9.44 9.50 9.50 1,077,700
Jan 2, 2024 10.04 10.41 9.74 9.77 9.77 1,262,700
Dec 29, 2023 10.02 10.15 9.97 10.13 10.13 911,200
Dec 28, 2023 9.71 10.18 9.71 10.04 10.04 916,800
Dec 27, 2023 9.77 9.81 9.69 9.71 9.71 715,900
Dec 26, 2023 9.74 9.78 9.49 9.75 9.75 1,360,000
Dec 22, 2023 9.96 10.05 9.72 9.73 9.73 894,500
Dec 21, 2023 9.90 9.98 9.81 9.87 9.87 724,700
Dec 20, 2023 9.98 10.20 9.72 9.73 9.73 1,626,200
Dec 19, 2023 9.97 10.07 9.89 9.95 9.95 606,900
Dec 18, 2023 10.04 10.10 9.84 9.84 9.84 1,063,000
Dec 15, 2023 10.35 10.42 9.98 10.00 10.00 1,736,000
Dec 14, 2023 10.40 10.53 10.10 10.29 10.29 558,300
Dec 13, 2023 9.85 10.18 9.75 10.18 10.18 499,300
Dec 12, 2023 10.21 10.21 9.74 9.91 9.91 618,300
Dec 11, 2023 10.21 10.34 10.17 10.21 10.21 432,200
Dec 8, 2023 10.22 10.43 10.18 10.33 10.33 480,600
Dec 7, 2023 10.43 10.47 10.04 10.22 10.22 837,800
Dec 6, 2023 10.50 10.65 10.40 10.43 10.43 735,300
Dec 5, 2023 10.57 10.57 10.35 10.42 10.42 803,600
Dec 4, 2023 10.40 10.61 10.27 10.58 10.58 748,200
Dec 1, 2023 10.04 10.40 9.97 10.39 10.39 839,400
Nov 30, 2023 10.08 10.16 9.97 10.03 10.03 648,600
Nov 29, 2023 10.08 10.25 9.97 10.06 10.06 464,000
Nov 28, 2023 10.00 10.16 9.88 10.04 10.04 440,200
Nov 27, 2023 10.27 10.27 9.98 10.06 10.06 684,500
Nov 24, 2023 10.19 10.36 10.03 10.32 10.32 249,800
Nov 22, 2023 10.10 10.27 10.00 10.24 10.24 627,200
Nov 21, 2023 10.49 10.50 9.97 10.00 10.00 1,014,700
Nov 20, 2023 10.53 10.60 10.39 10.50 10.50 759,800
Nov 17, 2023 10.48 10.55 10.28 10.54 10.54 823,900
Nov 16, 2023 10.36 10.39 10.00 10.38 10.38 913,500
Nov 15, 2023 10.52 10.62 10.27 10.39 10.39 478,600
Nov 14, 2023 10.52 10.59 10.35 10.49 10.49 726,500
Nov 13, 2023 9.91 10.33 9.78 10.19 10.19 582,900
Nov 10, 2023 10.18 10.21 9.83 10.08 10.08 594,800
Nov 9, 2023 10.41 10.58 10.01 10.09 10.09 824,600
Nov 8, 2023 10.01 10.61 9.91 10.27 10.27 910,600
Nov 7, 2023 10.25 10.46 9.53 10.04 10.04 1,338,500
Nov 6, 2023 11.07 11.16 10.58 10.62 10.62 1,024,300
Nov 3, 2023 10.89 11.23 10.89 11.12 11.12 504,700
Nov 2, 2023 10.78 10.90 10.57 10.69 10.69 387,500
Nov 1, 2023 10.49 10.63 10.39 10.56 10.56 374,700
Oct 31, 2023 10.68 10.78 10.49 10.50 10.50 382,900
Oct 30, 2023 10.79 10.91 10.62 10.67 10.67 315,400
Oct 27, 2023 11.00 11.05 10.55 10.65 10.65 462,000
Oct 26, 2023 11.04 11.18 10.97 11.03 11.03 256,900
Oct 25, 2023 11.03 11.09 10.97 11.00 11.00 310,900
Oct 24, 2023 11.21 11.35 11.03 11.10 11.10 283,800
Oct 23, 2023 11.24 11.40 11.07 11.08 11.08 381,900
Oct 20, 2023 11.41 11.45 11.17 11.27 11.27 458,800
Oct 19, 2023 11.56 11.56 11.25 11.39 11.39 432,800
Oct 18, 2023 12.00 12.00 11.53 11.54 11.54 306,600
Oct 17, 2023 11.69 12.01 11.69 12.00 12.00 465,400
Oct 16, 2023 11.35 11.82 11.35 11.70 11.70 493,700
Oct 13, 2023 11.40 11.48 11.26 11.28 11.28 242,100
Oct 12, 2023 11.62 11.62 11.30 11.40 11.40 338,400
Oct 11, 2023 11.90 11.93 11.61 11.65 11.65 298,300
Oct 10, 2023 11.85 12.01 11.84 11.85 11.85 406,500
Oct 9, 2023 11.52 11.85 11.50 11.80 11.80 313,500
Oct 6, 2023 11.44 11.89 11.31 11.69 11.69 462,900
Oct 5, 2023 11.59 11.71 11.52 11.54 11.54 395,700
Oct 4, 2023 11.48 11.64 11.43 11.62 11.62 366,200
Oct 3, 2023 11.72 11.74 11.43 11.50 11.50 346,600
Oct 2, 2023 11.92 11.92 11.63 11.73 11.73 482,200
Sep 29, 2023 12.14 12.15 11.89 11.93 11.93 597,000
Sep 28, 2023 11.69 12.11 11.69 12.10 12.10 576,600
Sep 27, 2023 11.63 11.83 11.46 11.66 11.66 630,000
Sep 26, 2023 11.96 11.96 11.59 11.62 11.62 446,200
Sep 25, 2023 12.00 12.00 11.62 11.96 11.96 607,700
Sep 22, 2023 12.53 12.57 12.07 12.10 12.10 420,600
Sep 21, 2023 12.54 12.61 12.34 12.52 12.52 523,800
Sep 20, 2023 12.62 12.72 12.49 12.58 12.58 616,800
Sep 19, 2023 12.47 12.75 12.47 12.60 12.60 665,800
Sep 18, 2023 12.26 12.56 12.20 12.47 12.47 547,700
Sep 15, 2023 12.47 12.60 12.14 12.27 12.27 2,045,300
Sep 14, 2023 11.90 12.52 11.87 12.47 12.47 617,500
Sep 13, 2023 11.70 12.15 11.50 11.85 11.85 731,600
Sep 12, 2023 11.63 12.00 11.63 11.71 11.71 831,100
Sep 11, 2023 11.97 11.97 11.77 11.88 11.88 476,500
Sep 8, 2023 11.94 12.01 11.81 11.91 11.91 478,200
Sep 7, 2023 12.19 12.27 11.81 11.86 11.86 718,900
Sep 6, 2023 12.05 12.79 12.03 12.24 12.24 1,238,400
Sep 5, 2023 11.65 11.69 11.11 11.13 11.13 918,000
Sep 1, 2023 11.37 11.75 11.37 11.74 11.74 549,900
Aug 31, 2023 11.10 11.45 11.06 11.35 11.35 570,100
Aug 30, 2023 11.11 11.31 11.08 11.08 11.08 510,400
Aug 29, 2023 11.13 11.23 11.01 11.10 11.10 654,200
Aug 28, 2023 11.18 11.39 11.13 11.14 11.14 481,500
Aug 25, 2023 11.32 11.44 11.14 11.16 11.16 488,500
Aug 24, 2023 11.53 11.62 11.32 11.34 11.34 612,000
Aug 23, 2023 11.75 11.81 11.62 11.63 11.63 462,700
Aug 22, 2023 11.92 12.01 11.63 11.75 11.75 702,800
Aug 21, 2023 12.15 12.18 11.85 11.88 11.88 719,800
Aug 18, 2023 12.34 12.41 12.16 12.17 12.17 676,100
Aug 17, 2023 12.58 12.73 12.40 12.41 12.41 635,200
Aug 16, 2023 12.71 12.84 12.58 12.58 12.58 643,300
Aug 15, 2023 12.76 12.88 12.69 12.78 12.78 525,900
Aug 14, 2023 12.79 12.95 12.66 12.86 12.86 461,400
Aug 11, 2023 12.78 12.87 12.63 12.86 12.86 628,300
Aug 10, 2023 12.76 12.91 12.70 12.77 12.77 587,000
Aug 9, 2023 12.81 12.88 12.42 12.77 12.77 1,236,800
Aug 8, 2023 12.62 13.08 12.52 12.75 12.75 1,705,600
Aug 7, 2023 13.12 13.56 12.10 12.56 12.56 4,195,200
Aug 4, 2023 15.10 15.80 15.10 15.38 15.38 580,100
Aug 3, 2023 14.92 15.09 14.90 15.04 15.04 281,500
Aug 2, 2023 14.75 15.15 14.75 15.01 15.01 332,300
Aug 1, 2023 15.02 15.10 14.72 14.98 14.98 535,200
Jul 31, 2023 15.61 16.04 14.97 15.07 15.07 814,100
Jul 28, 2023 16.66 16.95 14.76 15.82 15.82 1,598,600
Jul 27, 2023 17.40 17.55 17.23 17.38 17.38 386,500
Jul 26, 2023 17.25 17.40 17.03 17.25 17.25 289,200
Jul 25, 2023 17.50 17.50 16.93 17.23 17.23 350,600
Jul 24, 2023 17.79 17.93 17.45 17.55 17.55 318,900
Jul 21, 2023 17.94 17.94 17.66 17.83 17.83 386,500
Jul 20, 2023 17.52 17.82 17.45 17.80 17.80 347,800
Jul 19, 2023 17.53 17.72 17.38 17.50 17.50 360,400
Jul 18, 2023 16.93 17.44 16.93 17.42 17.42 264,400
Jul 17, 2023 17.04 17.24 16.82 16.91 16.91 318,800
Jul 14, 2023 17.27 17.30 16.73 17.09 17.09 307,500
Jul 13, 2023 17.22 17.38 17.19 17.34 17.34 329,100
Jul 12, 2023 17.37 17.59 17.14 17.16 17.16 379,400
Jul 11, 2023 17.07 17.20 16.94 17.20 17.20 331,400
Jul 10, 2023 16.76 17.13 16.76 17.07 17.07 261,300
Jul 7, 2023 16.34 16.93 16.34 16.81 16.81 349,600
Jul 6, 2023 16.43 16.43 16.12 16.37 16.37 279,400
Jul 5, 2023 16.67 16.77 16.17 16.55 16.55 408,900
Jul 3, 2023 16.97 17.09 16.86 16.94 16.94 134,000
Jun 30, 2023 17.16 17.28 16.91 17.01 17.01 540,300
Jun 29, 2023 16.67 17.13 16.67 17.08 17.08 307,800
Jun 28, 2023 16.76 17.06 16.68 16.72 16.72 400,900
Jun 27, 2023 16.49 16.92 16.43 16.76 16.76 360,000
Jun 26, 2023 16.58 16.92 16.45 16.47 16.47 516,900
Jun 23, 2023 17.03 17.25 16.53 16.59 16.59 2,718,200
Jun 22, 2023 17.20 17.42 16.79 17.21 17.21 423,400
Jun 21, 2023 16.82 17.41 16.75 17.31 17.31 488,200
Jun 20, 2023 16.60 16.93 16.52 16.86 16.86 357,800
Jun 16, 2023 16.97 16.97 16.56 16.64 16.64 846,700
Jun 15, 2023 16.71 17.05 16.65 16.97 16.97 311,400
Jun 14, 2023 17.00 17.00 16.66 16.71 16.71 411,200
Jun 13, 2023 17.04 17.22 16.74 16.95 16.95 588,600
Jun 12, 2023 16.90 17.22 16.74 17.01 17.01 829,200
Jun 9, 2023 16.70 17.10 16.62 17.08 17.08 717,400
Jun 8, 2023 16.35 16.64 16.25 16.61 16.61 447,900
Jun 7, 2023 15.99 16.43 15.13 16.35 16.35 664,600
Jun 6, 2023 15.50 15.92 15.28 15.86 15.86 404,400
Jun 5, 2023 15.58 15.74 15.22 15.62 15.62 557,800
Jun 2, 2023 15.43 15.74 15.31 15.70 15.70 579,500
Jun 1, 2023 15.14 15.43 15.05 15.36 15.36 676,400
May 31, 2023 15.07 15.26 14.85 15.05 15.05 664,800
May 30, 2023 15.00 15.32 14.94 15.07 15.07 567,300
May 26, 2023 14.50 15.02 14.30 14.96 14.96 497,700
May 25, 2023 14.34 14.72 14.22 14.55 14.55 438,000
May 24, 2023 14.58 14.64 14.31 14.38 14.38 421,200
May 23, 2023 14.79 15.04 14.40 14.61 14.61 651,500
May 22, 2023 14.34 14.81 14.30 14.79 14.79 435,000
May 19, 2023 14.39 14.56 14.16 14.26 14.26 486,200
May 18, 2023 13.99 14.29 13.89 14.27 14.27 475,900
May 17, 2023 13.94 14.07 13.74 14.00 14.00 473,400
May 16, 2023 13.79 13.90 13.52 13.86 13.86 382,100
May 15, 2023 13.43 13.96 13.23 13.91 13.91 582,200
May 12, 2023 13.14 13.44 12.97 13.42 13.42 467,200
May 11, 2023 13.00 13.18 12.62 13.13 13.13 445,700
May 10, 2023 12.42 13.32 12.42 13.10 13.10 950,600
May 9, 2023 12.21 12.28 11.98 12.24 12.24 620,800
May 8, 2023 12.63 12.70 12.12 12.26 12.26 643,800
May 5, 2023 12.75 12.79 12.31 12.65 12.65 659,700
May 4, 2023 12.48 12.60 12.19 12.51 12.51 575,200
May 3, 2023 12.56 13.39 12.56 12.60 12.60 753,700
May 2, 2023 13.50 13.50 13.01 13.14 13.14 552,700
May 1, 2023 13.29 13.69 13.24 13.52 13.52 371,700
Apr 28, 2023 13.04 13.43 13.04 13.41 13.41 428,200
Apr 27, 2023 13.24 13.31 12.66 13.09 13.09 794,600
Apr 26, 2023 13.37 13.44 13.09 13.18 13.18 494,800

Related Tickers

OOMA Ooma, Inc.
6.80
+1.34%
 
VIV Telefônica Brasil S.A.
9.30
-1.27%
 
LILAK Liberty Latin America Ltd.
7.46
-0.27%
 
LILA Liberty Latin America Ltd.
7.46
-0.13%
 
TKC Turkcell Iletisim Hizmetleri A.S.
5.95
+0.17%
 
SHEN Shenandoah Telecommunications Company
13.95
-1.55%
 
WOW WideOpenWest, Inc.
3.4600
-0.86%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
18.85
-2.28%
 
ATNI ATN International, Inc.
19.30
-32.80%
 
TIMB TIM S.A.
16.86
0.00%