NASDAQ : GOGO
Gogo Inc. — Price history
Communication Services · Telecom Services · United States
Last price 2.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 342.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gogo Inc. (GOGO) closed at 2.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.46 | 2.485 | 2.35 | 2.36 | 1,244,408 | -6.72% |
| 2026-10-29 | 2.46 | 2.61 | 2.435 | 2.53 | 1,310,411 | +4.55% |
| 2026-10-28 | 2.32 | 2.455 | 2.32 | 2.42 | 1,140,097 | +2.11% |
| 2026-10-27 | 2.22 | 2.4 | 2.21 | 2.37 | 1,718,878 | +8.22% |
| 2026-10-26 | 2.16 | 2.265 | 2.115 | 2.19 | 1,261,311 | +0.92% |
| 2026-10-23 | 2.08 | 2.18 | 2.025 | 2.17 | 1,166,281 | +2.84% |
| 2026-10-22 | 2.07 | 2.12 | 2.025 | 2.11 | 1,981,868 | +1.44% |
| 2026-10-21 | 2.04 | 2.145 | 2.035 | 2.08 | 1,227,867 | +0.48% |
| 2026-10-20 | 1.98 | 2.07 | 1.96 | 2.07 | 1,580,100 | +2.99% |
| 2026-10-19 | 2.13 | 2.13 | 1.96 | 2.01 | 1,519,790 | -5.63% |
| 2026-10-16 | 2.23 | 2.25 | 2.12 | 2.13 | 1,326,782 | -5.33% |
| 2026-10-15 | 2.06 | 2.275 | 2.03 | 2.25 | 2,571,367 | +6.64% |
| 2026-10-14 | 2.16 | 2.176 | 2.05 | 2.11 | 1,408,571 | -2.99% |
| 2026-10-13 | 2.512 | 2.52 | 2.17 | 2.175 | 1,730,810 | -10.86% |
| 2026-10-12 | 2.32 | 2.62 | 2.25 | 2.44 | 2,858,154 | +5.17% |
| 2026-10-09 | 2.28 | 2.36 | 2.24 | 2.32 | 1,376,233 | +2.65% |
| 2026-10-08 | 2.22 | 2.29 | 2.145 | 2.26 | 2,036,367 | +1.80% |
| 2026-10-07 | 2.27 | 2.27 | 2.11 | 2.22 | 1,838,422 | -3.48% |
| 2026-10-06 | 2.18 | 2.315 | 2.125 | 2.3 | 1,877,465 | +7.48% |
| 2026-10-05 | 2.11 | 2.15 | 2.05 | 2.14 | 4,006,990 | +1.42% |
| 2026-10-02 | 2.19 | 2.194 | 2.1 | 2.11 | 819,026 | -2.76% |
| 2026-10-01 | 2.13 | 2.189 | 2.07 | 2.17 | 1,551,537 | +0.93% |
| 2026-09-30 | 2.25 | 2.25 | 2.135 | 2.15 | 1,365,344 | -3.59% |
| 2026-09-29 | 2.22 | 2.265 | 2.2 | 2.23 | 943,446 | +0.45% |
| 2026-09-28 | 2.28 | 2.28 | 2.205 | 2.22 | 893,128 | -3.48% |
| 2026-09-25 | 2.3 | 2.34 | 2.25 | 2.3 | 1,437,081 | +0.88% |
| 2026-09-24 | 2.27 | 2.305 | 2.22 | 2.28 | 2,257,910 | -0.87% |
| 2026-09-23 | 2.47 | 2.48 | 2.3 | 2.3 | 1,070,687 | -6.88% |
| 2026-09-22 | 2.55 | 2.55 | 2.47 | 2.47 | 1,023,030 | -1.59% |
| 2026-09-21 | 2.47 | 2.55 | 2.47 | 2.51 | 1,144,784 | +3.29% |
| 2026-09-18 | 2.48 | 2.495 | 2.39 | 2.43 | 4,209,268 | -3.57% |
| 2026-09-17 | 2.6 | 2.6 | 2.49 | 2.52 | 1,278,380 | -1.18% |
| 2026-09-16 | 2.57 | 2.59 | 2.51 | 2.55 | 1,108,416 | -0.78% |
| 2026-09-15 | 2.63 | 2.635 | 2.5 | 2.57 | 1,144,872 | -3.75% |
| 2026-09-14 | 2.63 | 2.72 | 2.59 | 2.67 | 1,266,674 | +1.91% |
| 2026-09-11 | 2.63 | 2.67 | 2.59 | 2.62 | 1,171,605 | +1.16% |
| 2026-09-10 | 2.56 | 2.725 | 2.55 | 2.59 | 1,568,990 | -0.38% |
| 2026-09-09 | 2.71 | 2.755 | 2.59 | 2.6 | 1,537,154 | -5.45% |
| 2026-09-08 | 2.84 | 2.865 | 2.7 | 2.75 | 1,897,169 | -3.17% |
| 2026-09-04 | 2.64 | 2.88 | 2.62 | 2.84 | 2,260,942 | +7.17% |
| 2026-09-03 | 2.57 | 2.705 | 2.55 | 2.65 | 2,062,591 | +4.74% |
| 2026-09-02 | 2.51 | 2.62 | 2.505 | 2.53 | 2,305,305 | -0.78% |
| 2026-09-01 | 2.54 | 2.58 | 2.455 | 2.55 | 3,176,313 | +1.19% |
| 2026-08-31 | 2.7 | 2.72 | 2.5 | 2.52 | 3,002,577 | -7.35% |
| 2026-08-28 | 2.77 | 2.875 | 2.71 | 2.72 | 2,694,052 | -0.37% |
| 2026-08-27 | 2.84 | 2.89 | 2.635 | 2.73 | 2,270,420 | -4.21% |
| 2026-08-26 | 2.71 | 2.86 | 2.68 | 2.85 | 2,089,174 | +4.78% |
| 2026-08-25 | 2.58 | 2.76 | 2.57 | 2.72 | 2,043,121 | +6.25% |
| 2026-08-24 | 2.7 | 2.7 | 2.53 | 2.56 | 1,641,543 | -4.48% |
| 2026-08-21 | 2.66 | 2.818 | 2.63 | 2.68 | 2,156,873 | +1.90% |
| 2026-08-20 | 2.64 | 2.66 | 2.525 | 2.63 | 2,696,639 | -1.13% |
| 2026-08-19 | 2.62 | 2.745 | 2.59 | 2.66 | 2,473,651 | +1.53% |
| 2026-08-18 | 2.66 | 2.705 | 2.61 | 2.62 | 1,236,334 | -2.96% |
| 2026-08-17 | 2.8 | 2.82 | 2.645 | 2.7 | 1,480,855 | -4.59% |
| 2026-08-14 | 2.78 | 2.859 | 2.76 | 2.83 | 1,225,727 | +1.80% |
| 2026-08-13 | 2.83 | 2.86 | 2.74 | 2.78 | 2,068,998 | -1.77% |
| 2026-08-12 | 2.95 | 2.95 | 2.765 | 2.83 | 1,972,704 | -2.08% |
| 2026-08-11 | 3.2 | 3.21 | 2.86 | 2.89 | 2,049,231 | -9.40% |
| 2026-08-10 | 3.59 | 3.625 | 3.135 | 3.19 | 2,321,811 | -12.24% |
| 2026-08-07 | 3.65 | 3.7 | 3.465 | 3.635 | 2,386,536 | -0.14% |
| 2026-08-06 | 3.38 | 3.89 | 3.37 | 3.64 | 3,573,895 | -18.39% |
| 2026-08-05 | 4.62 | 4.635 | 4.43 | 4.46 | 1,636,836 | -4.29% |
| 2026-08-04 | 4.545 | 4.715 | 4.5 | 4.66 | 1,222,339 | +4.02% |
| 2026-08-03 | 4.245 | 4.565 | 4.234 | 4.48 | 1,736,778 | +7.18% |
| 2026-07-31 | 4.11 | 4.2 | 3.92 | 4.18 | 1,909,369 | +1.09% |
| 2026-07-30 | 3.84 | 4.14 | 3.84 | 4.135 | 985,615 | +6.57% |
| 2026-07-29 | 4.07 | 4.07 | 3.77 | 3.88 | 1,703,426 | -4.67% |
| 2026-07-28 | 3.99 | 4.085 | 3.94 | 4.07 | 1,533,695 | +2.01% |
| 2026-07-27 | 3.86 | 4.095 | 3.844 | 3.99 | 2,050,403 | +4.72% |
| 2026-07-24 | 3.79 | 3.93 | 3.78 | 3.81 | 1,198,618 | +1.06% |
| 2026-07-23 | 3.68 | 3.835 | 3.625 | 3.77 | 1,573,737 | +1.62% |
| 2026-07-22 | 3.6 | 3.77 | 3.575 | 3.71 | 1,227,967 | +3.06% |
| 2026-07-21 | 3.46 | 3.668 | 3.46 | 3.6 | 1,158,409 | +2.56% |
| 2026-07-20 | 3.53 | 3.6 | 3.5 | 3.51 | 790,055 | -1.96% |
| 2026-07-17 | 3.53 | 3.685 | 3.501 | 3.58 | 771,442 | +0.85% |
| 2026-07-16 | 3.53 | 3.565 | 3.415 | 3.55 | 1,519,521 | +0.00% |
| 2026-07-15 | 3.43 | 3.635 | 3.43 | 3.55 | 955,774 | +2.60% |
| 2026-07-14 | 3.555 | 3.68 | 3.46 | 3.46 | 973,646 | -2.26% |
| 2026-07-13 | 3.6 | 3.69 | 3.43 | 3.54 | 1,865,278 | -2.48% |
| 2026-07-10 | 3.65 | 3.675 | 3.51 | 3.63 | 1,143,462 | +0.55% |
| 2026-07-09 | 3.51 | 3.625 | 3.48 | 3.61 | 1,609,979 | +1.69% |
| 2026-07-08 | 3.49 | 3.595 | 3.45 | 3.55 | 1,724,087 | +0.00% |
| 2026-07-07 | 3.88 | 3.98 | 3.54 | 3.55 | 1,667,677 | -7.31% |
| 2026-07-06 | 3.63 | 3.885 | 3.61 | 3.83 | 1,598,976 | +7.28% |
| 2026-07-02 | 3.525 | 3.715 | 3.44 | 3.57 | 1,940,926 | +2.88% |
| 2026-07-01 | 3.1 | 3.565 | 3.095 | 3.47 | 2,393,809 | +11.94% |
| 2026-06-30 | 3.06 | 3.145 | 3.02 | 3.1 | 1,866,528 | +0.32% |
| 2026-06-29 | 3.18 | 3.266 | 3.08 | 3.09 | 2,119,003 | -2.83% |
| 2026-06-26 | 3.09 | 3.225 | 3.09 | 3.18 | 3,361,727 | +1.27% |
| 2026-06-25 | 3.24 | 3.28 | 3.13 | 3.14 | 1,800,919 | -3.98% |
| 2026-06-24 | 3.34 | 3.4 | 3.24 | 3.27 | 2,079,758 | -2.10% |
| 2026-06-23 | 3.3 | 3.375 | 3.265 | 3.34 | 1,625,932 | +0.91% |
| 2026-06-22 | 3.44 | 3.48 | 3.225 | 3.31 | 2,403,963 | -2.93% |
| 2026-06-18 | 3.54 | 3.545 | 3.26 | 3.41 | 14,463,023 | -2.57% |
| 2026-06-17 | 3.54 | 3.75 | 3.5 | 3.5 | 1,866,142 | -2.51% |
| 2026-06-16 | 3.63 | 3.705 | 3.52 | 3.59 | 1,980,498 | -0.83% |
| 2026-06-15 | 3.7 | 3.815 | 3.56 | 3.62 | 1,848,343 | -1.09% |
| 2026-06-12 | 3.66 | 3.73 | 3.49 | 3.66 | 2,288,321 | +0.55% |
| 2026-06-11 | 3.41 | 3.685 | 3.4 | 3.64 | 1,883,093 | +7.06% |
| 2026-06-10 | 3.34 | 3.445 | 3.29 | 3.4 | 1,970,039 | +0.74% |
| 2026-06-09 | 3.48 | 3.56 | 3.33 | 3.375 | 1,821,324 | -2.32% |
| 2026-06-08 | 3.78 | 3.78 | 3.303 | 3.455 | 3,276,506 | -8.84% |
| 2026-06-05 | 4.09 | 4.14 | 3.77 | 3.79 | 2,046,163 | -8.01% |
| 2026-06-04 | 4.02 | 4.23 | 4.02 | 4.12 | 1,086,025 | +4.83% |
| 2026-06-03 | 4.32 | 4.335 | 3.915 | 3.93 | 1,702,598 | -10.07% |
| 2026-06-02 | 4.28 | 4.435 | 4.255 | 4.37 | 1,309,138 | +0.46% |
| 2026-06-01 | 4.5 | 4.635 | 4.31 | 4.35 | 1,905,879 | -4.81% |
| 2026-05-29 | 4.71 | 4.744 | 4.315 | 4.57 | 2,447,911 | -4.39% |
| 2026-05-28 | 4.69 | 4.845 | 4.64 | 4.78 | 1,440,091 | +1.70% |
| 2026-05-27 | 4.45 | 4.75 | 4.45 | 4.7 | 1,464,505 | +5.86% |
| 2026-05-26 | 4.37 | 4.815 | 4.36 | 4.44 | 1,931,209 | +2.54% |
| 2026-05-22 | 4.05 | 4.335 | 4.03 | 4.33 | 1,649,510 | +8.25% |
| 2026-05-21 | 3.96 | 4.064 | 3.805 | 4 | 1,423,152 | -1.72% |
| 2026-05-20 | 4.09 | 4.13 | 4.03 | 4.07 | 961,582 | -0.25% |
| 2026-05-19 | 4.05 | 4.205 | 4.02 | 4.08 | 1,327,859 | +1.75% |
| 2026-05-18 | 3.88 | 4.075 | 3.87 | 4.01 | 1,539,602 | +3.35% |
| 2026-05-15 | 4.06 | 4.101 | 3.82 | 3.88 | 1,720,270 | -4.43% |
| 2026-05-14 | 4.17 | 4.24 | 4.05 | 4.06 | 1,123,398 | -2.17% |
| 2026-05-13 | 4.13 | 4.255 | 4.1 | 4.15 | 1,090,195 | -0.95% |
| 2026-05-12 | 4.15 | 4.29 | 4.075 | 4.19 | 1,564,731 | -0.48% |