ストックスクリーナーアプリを入手
2.84
7.17%
0.19
アフターアワーズ：
2.83
-0.010
-0.35%
Gogo Inc (GOGO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-04 | $2.88 | $2.62 | $0.26 | 2,260,930.0 | +7.17% |
| 2026-09-03 | $2.71 | $2.55 | $0.155 | 2,062,295.0 | +4.74% |
| 2026-09-02 | $2.62 | $2.50 | $0.115 | 2,305,165.0 | -0.78% |
| 2026-09-01 | $2.58 | $2.46 | $0.125 | 3,176,032.0 | +1.19% |
| 2026-08-31 | $2.72 | $2.50 | $0.22 | 3,003,634.0 | -7.35% |
| 2026-08-28 | $2.88 | $2.71 | $0.165 | 2,693,550.0 | -0.37% |
| 2026-08-27 | $2.89 | $2.63 | $0.255 | 2,270,116.0 | -4.21% |
| 2026-08-26 | $2.86 | $2.68 | $0.18 | 2,085,681.0 | +4.78% |
| 2026-08-25 | $2.76 | $2.57 | $0.19 | 2,042,545.0 | +6.25% |
| 2026-08-24 | $2.70 | $2.53 | $0.17 | 1,640,818.0 | -4.48% |
| 2026-08-21 | $2.82 | $2.63 | $0.1879 | 2,153,725.0 | +1.90% |
| 2026-08-20 | $2.66 | $2.52 | $0.135 | 2,694,205.0 | -1.13% |
| 2026-08-19 | $2.75 | $2.59 | $0.155 | 2,472,103.0 | +1.53% |
| 2026-08-18 | $2.71 | $2.61 | $0.095 | 1,236,268.0 | -2.96% |
| 2026-08-17 | $2.82 | $2.65 | $0.175 | 1,480,169.0 | -4.59% |
| 2026-08-14 | $2.86 | $2.76 | $0.099 | 1,225,676.0 | +1.80% |
| 2026-08-13 | $2.86 | $2.74 | $0.12 | 2,067,276.0 | -1.77% |
| 2026-08-12 | $2.95 | $2.77 | $0.185 | 1,965,963.0 | -2.08% |
| 2026-08-11 | $3.21 | $2.86 | $0.35 | 2,041,938.0 | -9.40% |
Gogo Inc (GOGO) 株の年ごとの株価履歴
この詳細な分析では、Gogo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGOGO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gogo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のGogo Inc (GOGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $2.88 | $2.46 | $0.425 | 12,065,352.0 | +12.70% |
| 2026-08 | $4.71 | $2.50 | $2.21 | 43,941,302.0 | -39.71% |
| 2026-07 | $4.20 | $3.10 | $1.10 | 32,263,594.0 | +34.84% |
| 2026-06 | $4.63 | $3.02 | $1.61 | 54,670,010.0 | -32.17% |
| 2026-05 | $5.00 | $3.81 | $1.19 | 31,190,015.0 | +9.33% |
| 2026-04 | $5.12 | $3.88 | $1.24 | 29,155,875.0 | +3.98% |
| 2026-03 | $5.42 | $3.92 | $1.50 | 52,859,065.0 | -4.96% |
| 2026-02 | $4.62 | $3.85 | $0.775 | 31,958,710.0 | -7.84% |
| 2026-01 | $5.34 | $4.47 | $0.8649 | 44,933,579.0 | -1.50% |
2025年のGogo Inc (GOGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $7.27 | $4.44 | $2.83 | 86,718,046.0 | -33.85% |
| 2025-11 | $9.01 | $6.57 | $2.44 | 31,485,952.0 | -21.43% |
| 2025-10 | $9.93 | $8.28 | $1.65 | 31,824,057.0 | +5.94% |
| 2025-09 | $11.11 | $8.41 | $2.70 | 45,474,357.0 | -21.77% |
| 2025-08 | $16.18 | $10.90 | $5.28 | 41,857,612.0 | -30.77% |
| 2025-07 | $16.82 | $14.09 | $2.73 | 30,477,420.0 | +8.04% |
| 2025-06 | $15.10 | $10.26 | $4.84 | 41,390,744.0 | +38.36% |
| 2025-05 | $13.16 | $7.37 | $5.79 | 50,770,988.0 | +40.16% |
| 2025-04 | $8.73 | $6.44 | $2.29 | 33,153,074.0 | -12.18% |
| 2025-03 | $8.96 | $6.20 | $2.77 | 42,624,508.0 | +17.60% |
| 2025-02 | $8.71 | $7.00 | $1.72 | 19,707,222.0 | -13.15% |
| 2025-01 | $9.21 | $6.85 | $2.36 | 20,122,034.0 | +4.33% |
2024年のGogo Inc (GOGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.19 | $7.27 | $0.92 | 23,797,436.0 | -5.48% |
| 2024-11 | $9.02 | $6.45 | $2.57 | 33,686,704.0 | +22.60% |
| 2024-10 | $7.47 | $6.17 | $1.30 | 27,325,435.0 | -8.77% |
| 2024-09 | $8.44 | $6.62 | $1.82 | 19,775,333.0 | -9.91% |
| 2024-08 | $9.13 | $6.79 | $2.35 | 26,393,615.0 | -12.22% |
| 2024-07 | $10.05 | $8.78 | $1.27 | 14,208,359.0 | -5.61% |
| 2024-06 | $10.76 | $8.93 | $1.83 | 13,711,350.0 | -9.12% |
| 2024-05 | $11.00 | $8.97 | $2.03 | 17,121,502.0 | +16.83% |
| 2024-04 | $9.47 | $7.53 | $1.94 | 19,009,432.0 | +3.19% |
| 2024-03 | $9.48 | $7.99 | $1.49 | 21,149,199.0 | +7.60% |
| 2024-02 | $11.17 | $7.75 | $3.42 | 19,962,719.0 | -7.80% |
| 2024-01 | $10.41 | $8.60 | $1.81 | 18,019,000.0 | -12.64% |
0.59%
0.01%
大文字化:
|
ボリューム (24 時間):