ストックスクリーナーアプリを入手
8.14
0.37%
-0.03
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.34 | $8.08 | $0.26 | 880,104.0 | -0.37% |
| 2024-11-26 | $8.41 | $8.14 | $0.27 | 566,656.0 | -2.85% |
| 2024-11-25 | $8.48 | $8.18 | $0.30 | 1,074,263.0 | +3.57% |
| 2024-11-22 | $8.21 | $7.90 | $0.31 | 1,090,623.0 | -1.93% |
| 2024-11-21 | $8.40 | $7.65 | $0.75 | 975,863.0 | +6.98% |
| 2024-11-20 | $8.02 | $7.60 | $0.42 | 1,235,980.0 | -2.03% |
| 2024-11-19 | $8.04 | $7.67 | $0.37 | 1,018,768.0 | +1.54% |
| 2024-11-18 | $7.80 | $7.55 | $0.245 | 981,311.0 | +3.18% |
| 2024-11-15 | $8.06 | $7.33 | $0.73 | 1,596,433.0 | -5.87% |
| 2024-11-14 | $8.14 | $7.94 | $0.20 | 1,199,791.0 | +0.75% |
| 2024-11-13 | $8.14 | $7.89 | $0.25 | 1,233,788.0 | -1.49% |
| 2024-11-12 | $8.12 | $7.88 | $0.24 | 1,133,331.0 | -1.34% |
| 2024-11-11 | $8.21 | $7.98 | $0.23 | 1,291,516.0 | +2.12% |
| 2024-11-08 | $8.19 | $7.86 | $0.325 | 1,834,050.0 | +1.01% |
| 2024-11-07 | $8.14 | $7.80 | $0.34 | 1,814,032.0 | -1.12% |
| 2024-11-06 | $8.85 | $7.79 | $1.06 | 3,135,267.0 | -5.98% |
| 2024-11-05 | $9.02 | $7.68 | $1.34 | 9,421,070.0 | +30.23% |
| 2024-11-04 | $6.88 | $6.45 | $0.435 | 1,151,224.0 | -1.65% |
| 2024-11-01 | $6.79 | $6.53 | $0.265 | 1,075,411.0 | +1.68% |
| 2024-10-31 | $6.75 | $6.51 | $0.24 | 776,236.0 | -2.96% |
| 2024-10-30 | $6.97 | $6.71 | $0.255 | 948,362.0 | -3.43% |
| 2024-10-29 | $7.25 | $6.98 | $0.27 | 721,885.0 | -3.19% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $9.02 | $6.45 | $2.57 | 33,589,585.0 | +24.27% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $10.65 | $9.49 | $1.16 | 17,094,315.0 | +1.00% |
| 2023-11 | $11.22 | $9.53 | $1.70 | 14,315,630.0 | -4.48% |
| 2023-10 | $12.01 | $10.49 | $1.52 | 8,203,013.0 | -11.99% |
| 2023-09 | $12.79 | $11.11 | $1.68 | 14,232,523.0 | +5.11% |
| 2023-08 | $15.80 | $11.01 | $4.79 | 18,248,320.0 | -24.68% |
| 2023-07 | $17.94 | $14.76 | $3.19 | 8,200,559.0 | -11.41% |
| 2023-06 | $17.42 | $15.05 | $2.37 | 12,851,617.0 | +13.02% |
| 2023-05 | $15.32 | $11.98 | $3.34 | 12,032,212.0 | +12.23% |
| 2023-04 | $14.69 | $12.66 | $2.03 | 6,731,859.0 | -7.52% |
| 2023-03 | $16.61 | $13.81 | $2.80 | 11,096,980.0 | -11.91% |
| 2023-02 | $17.46 | $14.19 | $3.28 | 17,889,651.0 | -1.85% |
| 2023-01 | $16.92 | $14.51 | $2.41 | 10,298,846.0 | +13.62% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $16.11 | $13.74 | $2.36 | 17,395,094.0 | -5.93% |
| 2022-11 | $15.92 | $14.01 | $1.91 | 15,246,898.0 | +10.34% |
| 2022-10 | $14.27 | $11.59 | $2.68 | 15,522,222.0 | +17.33% |
| 2022-09 | $14.79 | $11.57 | $3.22 | 25,537,354.0 | -18.44% |
| 2022-08 | $19.29 | $14.85 | $4.44 | 12,104,006.0 | -14.40% |
| 2022-07 | $17.47 | $14.56 | $2.91 | 10,433,019.0 | +7.23% |
| 2022-06 | $21.78 | $15.95 | $5.83 | 17,731,098.0 | -20.09% |
| 2022-05 | $21.03 | $17.19 | $3.84 | 19,255,226.0 | +10.05% |
| 2022-04 | $23.69 | $17.60 | $6.09 | 59,231,596.0 | -3.41% |
| 2022-03 | $19.82 | $13.13 | $6.69 | 27,629,178.0 | +33.85% |
| 2022-02 | $14.26 | $12.30 | $1.96 | 10,221,853.0 | +14.38% |
| 2022-01 | $13.88 | $11.73 | $2.15 | 13,001,226.0 | -7.98% |
1.58%
0.08%
大文字化:
|
ボリューム (24 時間):