Get the Stockscreener App
7.96
1.02%
0.08
After Hours:
7.99
0.03
+0.38%
Gogo Inc Stock (GOGO) Price History
The historical daily chart and data for Gogo Inc stock (GOGO), show that the latest closing stock price as of February 21, 2025, is $7.96.
- Gogo Inc all-time high stock price is $25.08, occurred on March 10, 2014.
- The lowest Gogo Inc stock price recorded was $1.33 on May 06, 2020. Since then, Gogo Inc's stock price has risen over 498.50% to $7.96 now.
- The 52-week high stock price for GOGO is $11.00, representing a 38.19% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for GOGO is $6.1699, indicating a -22.49% decrease from the current share price, occurred on October 03, 2024.
- The closing price of Gogo Inc (GOGO) stock in the beginning of 2024 was $13.47. The stock closed the year at $14.76, a gain of over 9.58% for the year.
The table below shows more information about GOGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $8.00 | $7.67 | $0.33 | 1,123,713.0 | +1.02% |
| Feb 20, 2025 | $8.00 | $7.56 | $0.44 | 1,236,572.0 | -1.62% |
| Feb 19, 2025 | $8.32 | $7.96 | $0.3551 | 803,308.0 | -3.84% |
| Feb 18, 2025 | $8.71 | $8.33 | $0.38 | 1,102,579.0 | -0.60% |
| Feb 14, 2025 | $8.68 | $8.21 | $0.475 | 956,117.0 | -1.64% |
| Feb 13, 2025 | $8.55 | $7.73 | $0.82 | 1,698,551.0 | +11.37% |
| Feb 12, 2025 | $7.71 | $7.47 | $0.24 | 943,166.0 | -1.67% |
| Feb 11, 2025 | $7.87 | $7.42 | $0.45 | 921,407.0 | +0.26% |
| Feb 10, 2025 | $8.40 | $7.72 | $0.68 | 1,011,507.0 | -6.28% |
| Feb 07, 2025 | $8.49 | $8.13 | $0.36 | 738,125.0 | -0.48% |
| Feb 06, 2025 | $8.40 | $8.20 | $0.205 | 1,045,788.0 | +0.85% |
| Feb 05, 2025 | $8.30 | $8.09 | $0.215 | 604,866.0 | +0.86% |
| Feb 04, 2025 | $8.37 | $8.04 | $0.325 | 809,139.0 | +0.49% |
| Feb 03, 2025 | $8.34 | $8.00 | $0.3449 | 715,658.0 | -3.55% |
| Jan 31, 2025 | $8.74 | $8.27 | $0.475 | 1,210,895.0 | +1.08% |
| Jan 30, 2025 | $8.50 | $8.23 | $0.27 | 542,750.0 | +0.97% |
| Jan 29, 2025 | $8.61 | $7.95 | $0.66 | 931,562.0 | -2.93% |
| Jan 28, 2025 | $9.01 | $8.51 | $0.50 | 783,105.0 | -3.18% |
| Jan 27, 2025 | $9.21 | $8.58 | $0.63 | 1,054,507.0 | -1.79% |
| Jan 24, 2025 | $9.16 | $8.54 | $0.625 | 2,138,168.0 | +4.92% |
Gogo Inc Stock (GOGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gogo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gogo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gogo Inc Stock (GOGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $8.71 | $7.42 | $1.29 | 14,834,209.0 | -5.69% |
| Jan, 2025 | $9.21 | $6.85 | $2.36 | 20,122,034.0 | +4.33% |
Gogo Inc Stock (GOGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.19 | $7.27 | $0.92 | 23,797,436.0 | -5.48% |
| Nov, 2024 | $9.02 | $6.45 | $2.57 | 33,686,704.0 | +22.60% |
| Oct, 2024 | $7.47 | $6.17 | $1.30 | 27,325,435.0 | -8.77% |
| Sep, 2024 | $8.44 | $6.62 | $1.82 | 19,775,333.0 | -9.91% |
| Aug, 2024 | $9.13 | $6.79 | $2.35 | 26,393,615.0 | -12.22% |
| Jul, 2024 | $10.05 | $8.78 | $1.27 | 14,208,359.0 | -5.61% |
| Jun, 2024 | $10.76 | $8.93 | $1.83 | 13,711,350.0 | -9.12% |
| May, 2024 | $11.00 | $8.97 | $2.03 | 17,121,502.0 | +16.83% |
| Apr, 2024 | $9.47 | $7.53 | $1.94 | 19,009,432.0 | +3.19% |
| Mar, 2024 | $9.48 | $7.99 | $1.49 | 21,149,199.0 | +7.60% |
| Feb, 2024 | $11.17 | $7.75 | $3.42 | 19,962,719.0 | -7.80% |
| Jan, 2024 | $10.41 | $8.60 | $1.81 | 18,019,000.0 | -12.64% |
Gogo Inc Stock (GOGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.65 | $9.49 | $1.16 | 17,094,315.0 | +1.00% |
| Nov, 2023 | $11.22 | $9.53 | $1.70 | 14,315,630.0 | -4.48% |
| Oct, 2023 | $12.01 | $10.49 | $1.52 | 8,203,013.0 | -11.99% |
| Sep, 2023 | $12.79 | $11.11 | $1.68 | 14,232,523.0 | +5.11% |
| Aug, 2023 | $15.80 | $11.01 | $4.79 | 18,248,320.0 | -24.68% |
| Jul, 2023 | $17.94 | $14.76 | $3.19 | 8,200,559.0 | -11.41% |
| Jun, 2023 | $17.42 | $15.05 | $2.37 | 12,851,617.0 | +13.02% |
| May, 2023 | $15.32 | $11.98 | $3.34 | 12,032,212.0 | +12.23% |
| Apr, 2023 | $14.69 | $12.66 | $2.03 | 6,731,859.0 | -7.52% |
| Mar, 2023 | $16.61 | $13.81 | $2.80 | 11,096,980.0 | -11.91% |
| Feb, 2023 | $17.46 | $14.19 | $3.28 | 17,889,651.0 | -1.85% |
| Jan, 2023 | $16.92 | $14.51 | $2.41 | 10,298,846.0 | +13.62% |
1.70%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):