ストックスクリーナーアプリを入手
8.81
3.19%
-0.29
プレマーケット:
8.56
-0.25
-2.84%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $9.01 | $8.66 | $0.35 | 1,369,588.0 | -3.19% |
| 2025-10-31 | $9.24 | $8.66 | $0.585 | 1,408,471.0 | +3.17% |
| 2025-10-30 | $8.89 | $8.65 | $0.24 | 1,691,440.0 | +1.26% |
| 2025-10-29 | $9.46 | $8.59 | $0.865 | 1,325,227.0 | -7.73% |
| 2025-10-28 | $9.57 | $9.31 | $0.26 | 823,367.0 | +0.43% |
| 2025-10-27 | $9.93 | $9.04 | $0.89 | 1,605,644.0 | -3.79% |
| 2025-10-24 | $9.90 | $9.55 | $0.3451 | 967,446.0 | +1.24% |
| 2025-10-23 | $9.68 | $9.25 | $0.425 | 1,064,986.0 | +3.43% |
| 2025-10-22 | $9.47 | $9.08 | $0.3949 | 926,868.0 | +0.00% |
| 2025-10-21 | $9.37 | $9.03 | $0.335 | 1,333,432.0 | +2.30% |
| 2025-10-20 | $9.16 | $8.86 | $0.305 | 1,172,916.0 | +2.70% |
| 2025-10-17 | $9.17 | $8.74 | $0.425 | 1,151,966.0 | -2.20% |
| 2025-10-16 | $9.68 | $9.04 | $0.645 | 1,499,761.0 | -4.22% |
| 2025-10-15 | $9.79 | $9.38 | $0.41 | 1,139,062.0 | -1.04% |
| 2025-10-14 | $9.83 | $8.77 | $1.06 | 1,629,617.0 | +7.64% |
| 2025-10-13 | $9.15 | $8.72 | $0.43 | 1,417,298.0 | +0.11% |
| 2025-10-10 | $9.29 | $8.69 | $0.60 | 1,189,916.0 | -1.66% |
| 2025-10-09 | $9.45 | $9.02 | $0.43 | 1,643,619.0 | -1.53% |
| 2025-10-08 | $9.19 | $8.80 | $0.39 | 1,323,000.0 | +5.03% |
| 2025-10-07 | $8.95 | $8.62 | $0.325 | 1,812,920.0 | -1.35% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.01 | $8.66 | $0.35 | 2,739,176.0 | -3.19% |
| 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% |
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% |
0.55%
大文字化:
|
ボリューム (24 時間):