ストックスクリーナーアプリを入手
3.625
4.98%
-0.205
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $3.98 | $3.62 | $0.365 | 273,145.0 | -5.35% |
| 2026-07-06 | $3.88 | $3.61 | $0.275 | 1,598,759.0 | +7.28% |
| 2026-07-02 | $3.71 | $3.44 | $0.275 | 1,935,824.0 | +2.88% |
| 2026-07-01 | $3.56 | $3.10 | $0.47 | 2,390,611.0 | +11.94% |
| 2026-06-30 | $3.15 | $3.02 | $0.125 | 1,866,492.0 | +0.32% |
| 2026-06-29 | $3.27 | $3.08 | $0.186 | 2,117,346.0 | -2.83% |
| 2026-06-26 | $3.23 | $3.09 | $0.135 | 3,361,657.0 | +1.27% |
| 2026-06-25 | $3.28 | $3.13 | $0.15 | 1,800,796.0 | -3.98% |
| 2026-06-24 | $3.40 | $3.24 | $0.16 | 2,078,583.0 | -2.10% |
| 2026-06-23 | $3.38 | $3.27 | $0.11 | 1,617,836.0 | +0.91% |
| 2026-06-22 | $3.48 | $3.23 | $0.255 | 2,403,777.0 | -2.93% |
| 2026-06-18 | $3.54 | $3.26 | $0.285 | 14,460,169.0 | -2.57% |
| 2026-06-17 | $3.75 | $3.50 | $0.25 | 1,865,842.0 | -2.51% |
| 2026-06-16 | $3.71 | $3.52 | $0.185 | 1,979,781.0 | -0.83% |
| 2026-06-15 | $3.81 | $3.56 | $0.255 | 1,847,988.0 | -1.09% |
| 2026-06-12 | $3.73 | $3.49 | $0.24 | 2,287,321.0 | +0.55% |
| 2026-06-11 | $3.69 | $3.40 | $0.285 | 1,882,947.0 | +7.06% |
| 2026-06-10 | $3.44 | $3.29 | $0.155 | 1,966,529.0 | +0.74% |
| 2026-06-09 | $3.56 | $3.33 | $0.23 | 1,821,221.0 | -2.32% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $3.98 | $3.10 | $0.885 | 6,198,339.0 | +16.94% |
| 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% |
2.41%
0.69%
大文字化:
|
ボリューム (24 時間):