Get the Stockscreener App
9.06
0.00%
+0.00
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 May 01, 2024, is $9.06.
- 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 581.20% to $9.06 now.
- The 52-week high stock price for GOGO is $17.94, representing a 98.01% increase from the current share price, occurred on July 21, 2023.
- The 52-week low stock price for GOGO is $7.53, indicating a -16.89% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Gogo Inc (GOGO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $9.29 | $8.97 | $0.32 | 652,598.0 | +0.00% |
| Apr 30, 2024 | $9.18 | $9.00 | $0.18 | 1,287,155.0 | -3.10% |
| Apr 29, 2024 | $9.47 | $9.22 | $0.25 | 1,523,410.0 | +2.30% |
| Apr 26, 2024 | $9.23 | $8.79 | $0.445 | 1,976,196.0 | +3.98% |
| Apr 25, 2024 | $8.84 | $8.50 | $0.335 | 637,647.0 | +0.69% |
| Apr 24, 2024 | $8.73 | $8.50 | $0.23 | 656,238.0 | +1.63% |
| Apr 23, 2024 | $8.71 | $8.27 | $0.44 | 586,324.0 | +3.25% |
| Apr 22, 2024 | $8.43 | $8.11 | $0.325 | 601,256.0 | -0.36% |
| Apr 19, 2024 | $8.52 | $8.31 | $0.205 | 672,900.0 | -0.24% |
| Apr 18, 2024 | $8.51 | $8.29 | $0.22 | 567,644.0 | +1.58% |
| Apr 17, 2024 | $8.48 | $8.17 | $0.315 | 575,974.0 | +1.48% |
| Apr 16, 2024 | $8.14 | $7.53 | $0.61 | 1,314,245.0 | +0.00% |
| Apr 15, 2024 | $8.45 | $8.07 | $0.38 | 771,982.0 | -2.29% |
| Apr 12, 2024 | $8.83 | $8.24 | $0.585 | 611,816.0 | -5.78% |
| Apr 11, 2024 | $8.86 | $8.57 | $0.29 | 566,659.0 | +2.68% |
| Apr 10, 2024 | $8.61 | $8.43 | $0.18 | 623,472.0 | -1.83% |
| Apr 09, 2024 | $9.14 | $8.43 | $0.71 | 775,776.0 | +4.67% |
| Apr 08, 2024 | $8.53 | $8.31 | $0.215 | 374,161.0 | +0.72% |
| Apr 05, 2024 | $8.47 | $8.29 | $0.18 | 813,782.0 | -0.72% |
| Apr 04, 2024 | $8.87 | $8.36 | $0.505 | 1,079,316.0 | -3.58% |
| Apr 03, 2024 | $8.73 | $8.25 | $0.48 | 995,310.0 | +3.71% |
| Apr 02, 2024 | $8.46 | $8.21 | $0.25 | 957,724.0 | -0.48% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.29 | $8.97 | $0.32 | 652,598.0 | +0.00% |
| Apr, 2024 | $9.47 | $7.53 | $1.94 | 19,662,030.0 | +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% |
Gogo Inc Stock (GOGO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.11 | $13.74 | $2.36 | 17,395,094.0 | -5.93% |
| Nov, 2022 | $15.92 | $14.01 | $1.91 | 15,246,898.0 | +10.34% |
| Oct, 2022 | $14.27 | $11.59 | $2.68 | 15,522,222.0 | +17.33% |
| Sep, 2022 | $14.79 | $11.57 | $3.22 | 25,537,354.0 | -18.44% |
| Aug, 2022 | $19.29 | $14.85 | $4.44 | 12,104,006.0 | -14.40% |
| Jul, 2022 | $17.47 | $14.56 | $2.91 | 10,433,019.0 | +7.23% |
| Jun, 2022 | $21.78 | $15.95 | $5.83 | 17,731,098.0 | -20.09% |
| May, 2022 | $21.03 | $17.19 | $3.84 | 19,255,226.0 | +10.05% |
| Apr, 2022 | $23.69 | $17.60 | $6.09 | 59,231,596.0 | -3.41% |
| Mar, 2022 | $19.82 | $13.13 | $6.69 | 27,629,178.0 | +33.85% |
| Feb, 2022 | $14.26 | $12.30 | $1.96 | 10,221,853.0 | +14.38% |
| Jan, 2022 | $13.88 | $11.73 | $2.15 | 13,001,226.0 | -7.98% |
0.23%
0.36%
Cap:
|
Volume (24h):