Stockscreener 앱 받기
8.27
3.73%
-0.32
시간 외 거래:
8.27
Gogo Inc 주식 (GOGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $8.50 | $8.12 | $0.375 | 1,559,153.0 | -3.73% |
| 2025-04-02 | $8.60 | $8.25 | $0.35 | 1,645,542.0 | +2.02% |
| 2025-04-01 | $8.73 | $8.21 | $0.515 | 2,296,509.0 | -2.32% |
| 2025-03-31 | $8.76 | $8.39 | $0.365 | 1,337,311.0 | +0.12% |
| 2025-03-28 | $8.90 | $8.39 | $0.505 | 1,477,483.0 | -1.15% |
| 2025-03-27 | $8.96 | $8.55 | $0.41 | 1,473,500.0 | +0.11% |
| 2025-03-26 | $8.96 | $8.51 | $0.46 | 1,781,658.0 | +0.93% |
| 2025-03-25 | $8.70 | $8.19 | $0.51 | 2,197,162.0 | +4.87% |
| 2025-03-24 | $8.36 | $7.45 | $0.91 | 3,250,570.0 | +10.78% |
| 2025-03-21 | $7.64 | $7.14 | $0.50 | 2,257,854.0 | -3.89% |
| 2025-03-20 | $8.27 | $7.68 | $0.59 | 2,630,409.0 | +0.26% |
| 2025-03-19 | $7.74 | $6.91 | $0.83 | 4,754,408.0 | +11.11% |
| 2025-03-18 | $6.95 | $6.20 | $0.755 | 2,250,952.0 | +7.11% |
| 2025-03-17 | $6.94 | $6.44 | $0.50 | 2,576,831.0 | -5.69% |
| 2025-03-14 | $7.73 | $6.27 | $1.46 | 4,953,093.0 | -0.15% |
| 2025-03-13 | $7.14 | $6.78 | $0.365 | 1,314,099.0 | -1.15% |
| 2025-03-12 | $7.41 | $6.83 | $0.577 | 1,677,466.0 | -5.31% |
| 2025-03-11 | $7.59 | $6.67 | $0.92 | 2,722,960.0 | +9.55% |
| 2025-03-10 | $6.93 | $6.65 | $0.28 | 1,157,570.0 | -2.62% |
| 2025-03-07 | $7.06 | $6.71 | $0.35 | 1,068,478.0 | +0.58% |
| 2025-03-06 | $7.06 | $6.72 | $0.34 | 1,293,056.0 | -2.98% |
| 2025-03-05 | $7.07 | $6.63 | $0.44 | 1,159,678.0 | +1.44% |
Gogo Inc 주식 (GOGO) 연도별 가격 이력
이 심층 분석에서는 Gogo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gogo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gogo Inc 주식 (GOGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $8.73 | $8.12 | $0.605 | 7,060,357.0 | -4.06% |
| 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% |
Gogo Inc 주식 (GOGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Gogo Inc 주식 (GOGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.93%
2.87%
자본화:
|
볼륨(24시간):