Get the Stockscreener App
8.14
0.37%
-0.03
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 November 27, 2024, is $8.14.
- 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 512.03% to $8.14 now.
- The 52-week high stock price for GOGO is $11.17, representing a 37.22% increase from the current share price, occurred on February 07, 2024.
- The 52-week low stock price for GOGO is $6.1699, indicating a -24.20% decrease from the current share price, occurred on October 03, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $8.34 | $8.08 | $0.26 | 880,104.0 | -0.37% |
| Nov 26, 2024 | $8.41 | $8.14 | $0.27 | 566,656.0 | -2.85% |
| Nov 25, 2024 | $8.48 | $8.18 | $0.30 | 1,074,263.0 | +3.57% |
| Nov 22, 2024 | $8.21 | $7.90 | $0.31 | 1,090,623.0 | -1.93% |
| Nov 21, 2024 | $8.40 | $7.65 | $0.75 | 975,863.0 | +6.98% |
| Nov 20, 2024 | $8.02 | $7.60 | $0.42 | 1,235,980.0 | -2.03% |
| Nov 19, 2024 | $8.04 | $7.67 | $0.37 | 1,018,768.0 | +1.54% |
| Nov 18, 2024 | $7.80 | $7.55 | $0.245 | 981,311.0 | +3.18% |
| Nov 15, 2024 | $8.06 | $7.33 | $0.73 | 1,596,433.0 | -5.87% |
| Nov 14, 2024 | $8.14 | $7.94 | $0.20 | 1,199,791.0 | +0.75% |
| Nov 13, 2024 | $8.14 | $7.89 | $0.25 | 1,233,788.0 | -1.49% |
| Nov 12, 2024 | $8.12 | $7.88 | $0.24 | 1,133,331.0 | -1.34% |
| Nov 11, 2024 | $8.21 | $7.98 | $0.23 | 1,291,516.0 | +2.12% |
| Nov 08, 2024 | $8.19 | $7.86 | $0.325 | 1,834,050.0 | +1.01% |
| Nov 07, 2024 | $8.14 | $7.80 | $0.34 | 1,814,032.0 | -1.12% |
| Nov 06, 2024 | $8.85 | $7.79 | $1.06 | 3,135,267.0 | -5.98% |
| Nov 05, 2024 | $9.02 | $7.68 | $1.34 | 9,421,070.0 | +30.23% |
| Nov 04, 2024 | $6.88 | $6.45 | $0.435 | 1,151,224.0 | -1.65% |
| Nov 01, 2024 | $6.79 | $6.53 | $0.265 | 1,075,411.0 | +1.68% |
| Oct 31, 2024 | $6.75 | $6.51 | $0.24 | 776,236.0 | -2.96% |
| Oct 30, 2024 | $6.97 | $6.71 | $0.255 | 948,362.0 | -3.43% |
| Oct 29, 2024 | $7.25 | $6.98 | $0.27 | 721,885.0 | -3.19% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $9.02 | $6.45 | $2.57 | 33,589,585.0 | +24.27% |
| 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% |
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% |
1.58%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):