Gogo Inc (GOGO) Historical Stock Data
9.02 ↓0.09 (-0.99%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOGO is up 0.29% a day on average. There have been 17 days where Gogo Inc closed green and 13 days where GOGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 9.31 | 9.02 | ↓$0.29 (-3.11%) | 9.01 | 9.38 | 0.99M |
| 2024-05-02 | 9.19 | 9.11 | ↓$0.08 (-0.87%) | 9.07 | 9.26 | 629.82K |
| 2024-05-01 | 9.11 | 9.06 | ↓$0.05 (-0.55%) | 8.97 | 9.29 | 660.96K |
| 2024-04-30 | 9.18 | 9.06 | ↓$0.12 (-1.31%) | 9.00 | 9.18 | 1.48M |
| 2024-04-29 | 9.25 | 9.35 | ↑$0.10 (1.08%) | 9.22 | 9.47 | 1.37M |
| 2024-04-26 | 8.79 | 9.14 | ↑$0.35 (3.98%) | 8.79 | 9.24 | 2M |
| 2024-04-25 | 8.56 | 8.79 | ↑$0.23 (2.69%) | 8.50 | 8.84 | 647.03K |
| 2024-04-24 | 8.50 | 8.73 | ↑$0.23 (2.71%) | 8.50 | 8.73 | 660.06K |
| 2024-04-23 | 8.27 | 8.59 | ↑$0.32 (3.87%) | 8.27 | 8.71 | 587.12K |
| 2024-04-22 | 8.37 | 8.32 | ↓$0.05 (-0.60%) | 8.11 | 8.43 | 607.01K |
| 2024-04-19 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.32 | 8.52 | 697.35K |
| 2024-04-18 | 8.31 | 8.37 | ↑$0.06 (0.72%) | 8.29 | 8.51 | 582.05K |
| 2024-04-17 | 8.18 | 8.24 | ↑$0.06 (0.73%) | 8.17 | 8.49 | 578.76K |
| 2024-04-16 | 8.01 | 8.12 | ↑$0.11 (1.37%) | 7.53 | 8.14 | 1.32M |
| 2024-04-15 | 8.45 | 8.12 | ↓$0.33 (-3.91%) | 8.07 | 8.45 | 771.98K |
| 2024-04-12 | 8.76 | 8.31 | ↓$0.45 (-5.14%) | 8.25 | 8.83 | 611.82K |
| 2024-04-11 | 8.63 | 8.82 | ↑$0.19 (2.20%) | 8.57 | 8.86 | 566.71K |
| 2024-04-10 | 8.49 | 8.59 | ↑$0.10 (1.18%) | 8.43 | 8.61 | 623.56K |
| 2024-04-09 | 8.46 | 8.75 | ↑$0.29 (3.43%) | 8.43 | 9.14 | 775.79K |
| 2024-04-08 | 8.32 | 8.36 | ↑$0.04 (0.48%) | 8.31 | 8.53 | 446.48K |
| 2024-04-05 | 8.31 | 8.30 | ↓$0.01 (-0.12%) | 8.29 | 8.47 | 813.82K |
| 2024-04-04 | 8.79 | 8.36 | ↓$0.43 (-4.89%) | 8.36 | 8.87 | 1.08M |
| 2024-04-03 | 8.28 | 8.67 | ↑$0.39 (4.71%) | 8.25 | 8.73 | 1M |
| 2024-04-02 | 8.33 | 8.36 | ↑$0.03 (0.36%) | 8.21 | 8.46 | 0.96M |
| 2024-04-01 | 8.60 | 8.40 | ↓$0.20 (-2.33%) | 8.25 | 8.75 | 1.04M |
| 2024-03-28 | 8.73 | 8.78 | ↑$0.05 (0.57%) | 8.70 | 8.98 | 0.98M |
| 2024-03-27 | 8.38 | 8.67 | ↑$0.29 (3.46%) | 8.38 | 8.72 | 863.74K |
| 2024-03-26 | 8.43 | 8.33 | ↓$0.10 (-1.19%) | 8.30 | 8.50 | 688.53K |
| 2024-03-25 | 8.50 | 8.45 | ↓$0.05 (-0.59%) | 8.40 | 8.59 | 0.99M |
| 2024-03-22 | 8.53 | 8.50 | ↓$0.03 (-0.35%) | 8.47 | 8.69 | 760.37K |
Create an account or log in to view more rows.
$GOGO Buying again tomorrow.
$GOGO it's true....
$GOGO super bullish
$GOGO buying all the dips.
$GOGO Let it go...
$GOGO Wish I shorted
$GOGO Bull flag forming?
$GOGO I’m selling y’all have fun bag holding
$GOGO hot damn <3
$GOGO I’m not saying you guys are a bunch of whores
but I’m also not not saying it