Gogo Inc (GOGO) Historical Stock Data
4.91 ↓0.18 (-3.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOGO is down -1.60% a day on average. There have been 14 days where Gogo Inc closed green and 16 days where GOGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 5.12 | 4.91 | ↓$0.21 (-4.10%) | 4.89 | 5.19 | 4.15M |
| 2025-12-12 | 5.65 | 5.09 | ↓$0.56 (-9.91%) | 5.08 | 5.69 | 4.74M |
| 2025-12-11 | 5.60 | 5.65 | ↑$0.05 (0.89%) | 5.50 | 5.87 | 8.49M |
| 2025-12-10 | 5.43 | 5.61 | ↑$0.18 (3.31%) | 5.30 | 5.69 | 6.54M |
| 2025-12-09 | 6.72 | 5.46 | ↓$1.26 (-18.75%) | 5.20 | 6.72 | 11.41M |
| 2025-12-08 | 7.10 | 6.75 | ↓$0.35 (-4.93%) | 6.53 | 7.16 | 10.09M |
| 2025-12-05 | 7.03 | 7.06 | ↑$0.03 (0.43%) | 7.02 | 7.27 | 1.28M |
| 2025-12-04 | 6.94 | 7.03 | ↑$0.09 (1.30%) | 6.90 | 7.08 | 1.63M |
| 2025-12-03 | 6.79 | 6.94 | ↑$0.15 (2.21%) | 6.75 | 6.99 | 0.99M |
| 2025-12-02 | 6.94 | 6.76 | ↓$0.18 (-2.59%) | 6.75 | 6.95 | 1.25M |
| 2025-12-01 | 7.01 | 6.90 | ↓$0.11 (-1.57%) | 6.79 | 7.05 | 1.42M |
| 2025-11-28 | 7.10 | 7.15 | ↑$0.05 (0.70%) | 7.02 | 7.18 | 652.53K |
| 2025-11-26 | 7.14 | 7.08 | ↓$0.06 (-0.84%) | 6.99 | 7.19 | 1.18M |
| 2025-11-25 | 7.05 | 7.12 | ↑$0.07 (0.99%) | 7.00 | 7.14 | 1.27M |
| 2025-11-24 | 7.03 | 7.00 | ↓$0.03 (-0.43%) | 6.95 | 7.16 | 1.41M |
| 2025-11-21 | 6.89 | 7.06 | ↑$0.17 (2.47%) | 6.70 | 7.08 | 1.86M |
| 2025-11-20 | 7.06 | 6.74 | ↓$0.32 (-4.53%) | 6.70 | 7.15 | 1.54M |
| 2025-11-19 | 7.28 | 6.96 | ↓$0.32 (-4.40%) | 6.94 | 7.76 | 2.31M |
| 2025-11-18 | 6.79 | 6.79 | ↑$0.00 (0.00%) | 6.77 | 6.97 | 1.12M |
| 2025-11-17 | 7.09 | 6.87 | ↓$0.22 (-3.10%) | 6.86 | 7.22 | 1.54M |
| 2025-11-14 | 7.03 | 7.14 | ↑$0.11 (1.56%) | 7.00 | 7.23 | 2.15M |
| 2025-11-13 | 7.17 | 7.14 | ↓$0.03 (-0.42%) | 7.03 | 7.25 | 1.77M |
| 2025-11-12 | 7.38 | 7.26 | ↓$0.12 (-1.63%) | 7.17 | 7.52 | 1.67M |
| 2025-11-11 | 7.62 | 7.40 | ↓$0.22 (-2.89%) | 7.35 | 7.64 | 1.61M |
| 2025-11-10 | 7.80 | 7.60 | ↓$0.20 (-2.56%) | 7.43 | 7.94 | 1.56M |
| 2025-11-07 | 7.54 | 7.65 | ↑$0.11 (1.39%) | 7.35 | 7.82 | 1.90M |
| 2025-11-06 | 7.57 | 7.62 | ↑$0.05 (0.66%) | 6.57 | 7.93 | 3.81M |
| 2025-11-05 | 8.75 | 8.76 | ↑$0.01 (0.11%) | 8.68 | 8.91 | 1.58M |
| 2025-11-04 | 8.68 | 8.75 | ↑$0.07 (0.81%) | 8.57 | 8.95 | 1.24M |
| 2025-11-03 | 9.01 | 8.81 | ↓$0.20 (-2.22%) | 8.66 | 9.01 | 1.37M |
Create an account or log in to view more rows.
$GOGO hot trash
$GOGO shorters eat my shit
$GOGO Bearish..
$GOGO Spike it!
$GOGO beauty. Bag secured
$GOGO Lol she wants higher
$GOGO swing puts
$GOGO holding and buying these dips is so easy.
$GOGO gonna take my L with this one
$GOGO we’re fucked tomorrow boys