Gogo Inc (NQ: GOGO )

12.12 USD -0.46 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.220 9.220 9.220 0 -0.10(-1.07%)
Dec 29, 2016 9.450 9.570 9.250 9.320 500,245 -0.13(-1.38%)
Dec 28, 2016 9.480 9.650 9.400 9.450 772,220 -0.03(-0.32%)
Dec 27, 2016 9.560 9.640 9.390 9.480 682,977 -0.09(-0.94%)
Dec 23, 2016 9.570 9.570 9.570 0 -0.11(-1.14%)
Dec 22, 2016 9.950 9.950 9.630 9.680 654,776 -0.24(-2.42%)
Dec 21, 2016 10.26 10.45 9.900 9.920 1,358,433 -0.30(-2.94%)
Dec 20, 2016 10.00 10.28 9.640 10.22 2,394,195 +0.23(+2.30%)
Dec 19, 2016 9.030 10.24 9.000 9.990 2,034,781 +0.29(+2.99%)
Dec 16, 2016 9.680 9.810 9.550 9.700 2,422,775 +0.01(+0.10%)
Dec 15, 2016 9.460 9.748 9.400 9.690 1,129,506 +0.25(+2.65%)
Dec 14, 2016 9.400 9.550 9.350 9.440 816,467 -0.07(-0.74%)
Dec 13, 2016 9.430 9.590 9.300 9.510 758,578 +0.14(+1.49%)
Dec 12, 2016 9.770 9.850 9.350 9.370 742,890 -0.33(-3.40%)
Dec 09, 2016 9.830 9.977 9.600 9.700 899,582 +0.05(+0.52%)
Dec 08, 2016 9.400 9.690 9.210 9.650 1,040,443 +0.05(+0.52%)
Dec 07, 2016 9.520 9.630 9.270 9.600 768,968 +0.19(+2.02%)
Dec 06, 2016 9.330 9.500 9.215 9.410 740,778 +0.06(+0.64%)
Dec 05, 2016 9.280 9.470 9.205 9.350 750,765 +0.15(+1.63%)
Dec 02, 2016 9.040 9.270 8.885 9.200 1,108,615 +0.19(+2.11%)
Dec 01, 2016 9.380 9.460 8.925 9.010 887,719 -0.38(-4.05%)
Nov 30, 2016 9.420 9.520 9.280 9.390 740,858 -0.03(-0.32%)
Nov 29, 2016 9.340 9.500 9.210 9.420 1,065,718 +0.11(+1.18%)
Nov 28, 2016 9.540 9.630 9.280 9.310 856,700 -0.23(-2.41%)
Nov 25, 2016 9.470 9.690 9.360 9.540 612,498 +0.05(+0.53%)
Nov 23, 2016 9.490 9.490 9.490 0 +0.25(+2.71%)
Nov 22, 2016 9.300 9.370 9.030 9.240 819,518 +0.01(+0.11%)
Nov 21, 2016 8.970 9.290 8.900 9.230 1,293,952 +0.25(+2.78%)
Nov 18, 2016 9.000 9.120 8.840 8.980 1,574,588 +0.01(+0.11%)
Nov 17, 2016 9.140 9.286 8.900 8.970 1,715,410 -0.07(-0.77%)
Nov 16, 2016 9.070 9.190 8.950 9.040 1,840,490 -0.05(-0.55%)
Nov 15, 2016 9.070 9.415 8.810 9.090 2,312,053 +0.04(+0.44%)
Nov 14, 2016 9.160 9.220 8.850 9.050 2,556,130 -0.12(-1.31%)
Nov 11, 2016 8.780 9.210 8.580 9.170 2,336,771 +0.39(+4.44%)
Nov 10, 2016 9.040 9.080 8.610 8.780 2,747,523 -0.13(-1.46%)
Nov 09, 2016 9.460 9.500 8.880 8.910 4,645,450 -0.76(-7.86%)
Nov 08, 2016 9.680 9.750 9.450 9.670 633,594 -0.01(-0.10%)
Nov 07, 2016 9.720 9.770 9.590 9.680 773,655 +0.16(+1.68%)
Nov 04, 2016 9.660 9.790 9.510 9.520 943,243 -0.23(-2.36%)
Nov 03, 2016 9.850 10.04 9.410 9.750 2,104,569 +0.08(+0.83%)
Nov 02, 2016 9.700 9.820 9.630 9.670 1,470,088 -0.14(-1.43%)
Nov 01, 2016 10.10 10.15 9.560 9.810 1,365,829 -0.30(-2.97%)
Oct 31, 2016 10.03 10.21 9.780 10.11 1,902,068 +0.08(+0.80%)
Oct 28, 2016 10.37 10.53 10.00 10.03 1,140,387 -0.32(-3.09%)
Oct 27, 2016 10.51 10.53 10.32 10.35 581,222 -0.11(-1.05%)
Oct 26, 2016 10.46 10.65 10.44 10.46 418,236 -0.09(-0.85%)
Oct 25, 2016 10.67 10.81 10.54 10.55 432,582 -0.20(-1.86%)
Oct 24, 2016 10.74 10.92 10.66 10.75 391,998 +0.04(+0.37%)
Oct 21, 2016 10.62 10.78 10.61 10.71 348,256 -0.02(-0.19%)
Oct 20, 2016 10.89 10.95 10.64 10.73 513,934 -0.22(-2.01%)
Oct 19, 2016 10.85 11.07 10.81 10.95 543,993 +0.08(+0.74%)
Oct 18, 2016 10.89 11.05 10.81 10.87 540,773 +0.09(+0.83%)
Oct 17, 2016 10.72 10.82 10.64 10.78 259,377 +0.03(+0.28%)
Oct 14, 2016 10.83 10.91 10.75 10.75 567,669 +0.01(+0.09%)
Oct 13, 2016 10.69 10.77 10.51 10.74 816,745 -0.01(-0.09%)
Oct 12, 2016 10.88 10.97 10.74 10.75 416,401 -0.09(-0.83%)
Oct 11, 2016 11.10 11.15 10.70 10.84 651,850 -0.30(-2.69%)
Oct 10, 2016 10.92 11.32 10.92 11.14 796,855 +0.32(+2.96%)
Oct 07, 2016 11.00 11.29 10.69 10.82 1,048,315 -0.09(-0.82%)
Oct 06, 2016 11.27 11.32 10.43 10.91 3,539,071 -0.36(-3.19%)
Oct 05, 2016 11.11 11.41 11.08 11.27 732,336 +0.18(+1.62%)
Oct 04, 2016 11.17 11.27 10.99 11.09 826,258 -0.03(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.