Get the Stockscreener App
7.7319
0.05%
-0.0119
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 April 29, 2025, is $7.7319.
- 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 481.35% to $7.7319 now.
- The 52-week high stock price for GOGO is $11.00, representing a 42.27% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for GOGO is $6.1699, indicating a -20.20% 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 |
|---|---|---|---|---|---|
| Apr 29, 2025 | $7.79 | $7.63 | $0.16 | 360,654.0 | +0.19% |
| Apr 28, 2025 | $7.89 | $7.60 | $0.2898 | 943,623.0 | +1.31% |
| Apr 25, 2025 | $7.66 | $7.29 | $0.365 | 861,191.0 | +2.83% |
| Apr 24, 2025 | $7.47 | $6.95 | $0.52 | 1,096,045.0 | +6.31% |
| Apr 23, 2025 | $7.34 | $6.83 | $0.51 | 2,100,411.0 | +1.60% |
| Apr 22, 2025 | $7.00 | $6.72 | $0.275 | 1,417,060.0 | +1.03% |
| Apr 21, 2025 | $6.87 | $6.52 | $0.35 | 2,067,125.0 | -2.58% |
| Apr 17, 2025 | $7.16 | $6.87 | $0.285 | 998,555.0 | +1.01% |
| Apr 16, 2025 | $7.23 | $6.85 | $0.3751 | 1,202,039.0 | -3.09% |
| Apr 15, 2025 | $7.33 | $7.08 | $0.24 | 1,077,968.0 | +0.14% |
| Apr 14, 2025 | $7.41 | $7.06 | $0.35 | 1,117,674.0 | +0.42% |
| Apr 11, 2025 | $7.27 | $6.87 | $0.40 | 1,035,144.0 | -0.42% |
| Apr 10, 2025 | $7.50 | $7.04 | $0.465 | 1,341,723.0 | -7.18% |
| Apr 09, 2025 | $7.83 | $6.44 | $1.38 | 3,793,605.0 | +15.71% |
| Apr 08, 2025 | $7.22 | $6.48 | $0.74 | 1,794,294.0 | -6.63% |
| Apr 07, 2025 | $7.92 | $6.71 | $1.21 | 2,273,866.0 | -4.70% |
| Apr 04, 2025 | $8.05 | $7.13 | $0.915 | 2,577,914.0 | -10.04% |
| Apr 03, 2025 | $8.50 | $8.12 | $0.375 | 1,559,153.0 | -3.73% |
| Apr 02, 2025 | $8.60 | $8.25 | $0.35 | 1,645,542.0 | +2.02% |
| Apr 01, 2025 | $8.73 | $8.21 | $0.515 | 2,296,509.0 | -2.32% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $8.73 | $6.44 | $2.29 | 31,560,095.0 | -10.27% |
| Mar, 2025 | $8.96 | $6.20 | $2.77 | 42,624,508.0 | +17.60% |
| Feb, 2025 | $8.71 | $7.00 | $1.72 | 19,707,222.0 | -13.15% |
| 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% |
0.46%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):