ストックスクリーナーアプリを入手
10.73
0.28%
-0.03
アフターアワーズ：
10.73
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $10.77 | $10.53 | $0.235 | 489,254.0 | -0.28% |
| 2024-05-15 | $11.00 | $10.62 | $0.38 | 761,745.0 | -1.10% |
| 2024-05-14 | $10.90 | $10.25 | $0.65 | 890,832.0 | +7.30% |
| 2024-05-13 | $10.26 | $10.09 | $0.17 | 487,478.0 | -0.59% |
| 2024-05-10 | $10.22 | $10.04 | $0.185 | 693,388.0 | +0.00% |
| 2024-05-09 | $10.28 | $9.72 | $0.555 | 934,780.0 | +4.40% |
| 2024-05-08 | $9.94 | $9.49 | $0.445 | 1,210,076.0 | -2.30% |
| 2024-05-07 | $10.62 | $9.52 | $1.10 | 2,928,093.0 | +6.27% |
| 2024-05-06 | $9.43 | $9.13 | $0.30 | 854,624.0 | +4.32% |
| 2024-05-03 | $9.38 | $9.01 | $0.37 | 982,413.0 | -0.99% |
| 2024-05-02 | $9.26 | $9.07 | $0.19 | 621,422.0 | +0.55% |
| 2024-05-01 | $9.29 | $8.97 | $0.32 | 652,598.0 | +0.00% |
| 2024-04-30 | $9.18 | $9.00 | $0.18 | 1,287,155.0 | -3.10% |
| 2024-04-29 | $9.47 | $9.22 | $0.25 | 1,523,410.0 | +2.30% |
| 2024-04-26 | $9.23 | $8.79 | $0.445 | 1,976,196.0 | +3.98% |
| 2024-04-25 | $8.84 | $8.50 | $0.335 | 637,647.0 | +0.69% |
| 2024-04-24 | $8.73 | $8.50 | $0.23 | 656,238.0 | +1.63% |
| 2024-04-23 | $8.71 | $8.27 | $0.44 | 586,324.0 | +3.25% |
| 2024-04-22 | $8.43 | $8.11 | $0.325 | 601,256.0 | -0.36% |
| 2024-04-19 | $8.52 | $8.31 | $0.205 | 672,900.0 | -0.24% |
| 2024-04-18 | $8.51 | $8.29 | $0.22 | 567,644.0 | +1.58% |
| 2024-04-17 | $8.48 | $8.17 | $0.315 | 575,974.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $11.00 | $8.97 | $2.03 | 11,995,957.0 | +18.43% |
| 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% |
1.66%
0.67%
大文字化:
|
ボリューム (24 時間):