Gogo Inc (GOGO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 2.88888888889 | 9 | 9.63 | 8.94 | 762281 | 9.31756283 | CS |
| 4 | 0.14 | 1.5350877193 | 9.12 | 10.05 | 8.93 | 792785 | 9.37975107 | CS |
| 12 | 0.47 | 5.34698521047 | 8.79 | 11 | 8.79 | 791074 | 9.72017088 | CS |
| 26 | 0.38 | 4.27927927928 | 8.88 | 11.17 | 7.755 | 851250 | 9.19873601 | CS |
| 52 | -8.27 | -47.1762692527 | 17.53 | 17.94 | 7.755 | 775168 | 10.14022109 | CS |
| 156 | -0.61 | -6.18034447822 | 9.87 | 23.69 | 7.755 | 927543 | 14.30249811 | CS |
| 260 | 5.08 | 121.531100478 | 4.18 | 23.69 | 1.33 | 1669293 | 9.88701132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 9.3699999 | 0.02 | 0.21 | 9.34 | 9.63 | 9.255 | 663183 |
| 1721255700 | 9.35 | -0.16 | -1.68 | 9.45 | 9.555 | 9.19 | 636294 |
| 1721169300 | 9.51 | 0.26 | 2.81 | 9.31 | 9.58 | 9.22 | 819510 |
| 1721082900 | 9.25 | 0.1 | 1.09 | 9.2 | 9.46 | 9.075 | 719989 |
| 1720823700 | 9.15 | 0.16 | 1.78 | 9 | 9.2449999 | 8.94 | 980088 |
| 1720737300 | 8.99 | -0.48 | -5.07 | 9.65 | 9.68 | 8.98 | 1115780 |
| 1720650900 | 9.47 | 0.02 | 0.21 | 9.57 | 9.616 | 9.41 | 420075 |
| 1720564500 | 9.45 | -0.33 | -3.37 | 9.77 | 9.77 | 9.41 | 376844 |
| 1720478100 | 9.78 | -0.05 | -0.51 | 9.93 | 10.05 | 9.775 | 580116 |
| 1720218900 | 9.83 | 0.05 | 0.51 | 9.78 | 9.92 | 9.69 | 341463 |
| 1720040640 | 9.78 | -0.06 | -0.61 | 9.89 | 10.035 | 9.72 | 334930 |
| 1719959700 | 9.84 | 0.45 | 4.79 | 9.4 | 9.94 | 9.39 | 728997 |
| 1719873300 | 9.39 | -0.17 | -1.78 | 9.6199999 | 9.9 | 9.34 | 783728 |
| 1719614100 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1719527700 | 9.56 | 0.28 | 3.02 | 9.28 | 9.56 | 9.26 | 672669 |
| 1719441300 | 9.28 | 0.18 | 1.98 | 9.09 | 9.2899999 | 9.01 | 489148 |
| 1719354900 | 9.1 | -0.01 | -0.11 | 9.09 | 9.18 | 9.02 | 537355 |
| 1719268500 | 9.11 | -0.12 | -1.30 | 9.28 | 9.28 | 9.06 | 773590 |
| 1719009300 | 9.23 | -0.02 | -0.22 | 9.1199999 | 9.32 | 8.93 | 2456628 |
| 1718922900 | 9.25 | -0.23 | -2.43 | 9.41 | 9.52 | 9.19 | 701332 |
| 1718750100 | 9.48 | 0.19 | 2.05 | 9.31 | 9.49 | 9.23 | 521760 |
| 1718663700 | 9.2899999 | 0.11 | 1.20 | 9.1 | 9.335 | 8.99 | 923558 |
| 1718404500 | 9.18 | -0.39 | -4.08 | 9.5 | 9.55 | 9.13 | 445538 |
| 1718318100 | 9.57 | -0.31 | -3.14 | 9.88 | 9.94 | 9.56 | 447698 |
| 1718231700 | 9.88 | 0.12 | 1.23 | 10.06 | 10.13 | 9.815 | 554840 |
| 1718145300 | 9.76 | 0.11 | 1.14 | 9.6 | 9.82 | 9.44 | 931010 |
| 1718058900 | 9.65 | -0.16 | -1.63 | 9.74 | 9.81 | 9.6199999 | 848528 |
| 1717799700 | 9.81 | -0.58 | -5.58 | 10.24 | 10.26 | 9.8 | 528947 |
| 1717713300 | 10.39 | -0.14 | -1.33 | 10.46 | 10.49 | 10.28 | 441443 |
| 1717626900 | 10.53 | -0.1 | -0.94 | 10.64 | 10.75 | 10.48 | 470522 |
| 1717540500 | 10.63 | 0.09 | 0.85 | 10.49 | 10.68 | 10.4 | 374839 |
| 1717454100 | 10.54 | -0.05 | -0.43 | 10.7 | 10.76 | 10.43 | 515436 |
| 1717194900 | 10.585 | 0.27 | 2.57 | 10.43 | 10.68 | 10.22 | 589835 |
| 1717108500 | 10.32 | -0.17 | -1.57 | 10.46 | 10.52 | 10.29 | 434575 |
| 1717022100 | 10.485 | -0.01 | -0.05 | 10.41 | 10.76 | 10.2873 | 598783 |
| 1716935700 | 10.49 | 0.05 | 0.48 | 10.57 | 10.62 | 10.28 | 388013 |
| 1716590100 | 10.44 | 0.25 | 2.45 | 10.21 | 10.44 | 10.115 | 431829 |
| 1716503700 | 10.19 | -0.46 | -4.32 | 10.63 | 10.7 | 10.165 | 560275 |
| 1716417300 | 10.65 | -0.19 | -1.75 | 10.76 | 10.76 | 10.4601 | 588469 |
| 1716330900 | 10.84 | 0.02 | 0.18 | 10.78 | 10.9 | 10.72 | 576311 |
| 1716244500 | 10.82 | 0.05 | 0.46 | 10.77 | 10.94 | 10.63 | 924355 |
| 1715985300 | 10.77 | 0.04 | 0.37 | 10.78 | 10.86 | 10.62 | 642106 |
| 1715898900 | 10.73 | -0.03 | -0.28 | 10.75 | 10.765 | 10.53 | 494754 |
| 1715812500 | 10.76 | -0.12 | -1.10 | 11 | 11 | 10.62 | 765881 |
| 1715726100 | 10.88 | 0.74 | 7.30 | 10.25 | 10.9 | 10.25 | 922438 |
| 1715639700 | 10.14 | -0.06 | -0.59 | 10.22 | 10.26 | 10.09 | 487951 |
| 1715380500 | 10.2 | 0 | 0.00 | 10.19 | 10.22 | 10.035 | 710475 |
| 1715294100 | 10.2 | 0.43 | 4.40 | 9.75 | 10.28 | 9.725 | 941968 |
| 1715207700 | 9.77 | -0.23 | -2.30 | 9.84 | 9.935 | 9.49 | 1218017 |
| 1715121300 | 10 | 0.59 | 6.27 | 10.05 | 10.62 | 9.52 | 2929189 |
| 1715034900 | 9.41 | 0.39 | 4.32 | 9.13 | 9.43 | 9.13 | 857701 |
| 1714775700 | 9.02 | -0.09 | -0.99 | 9.31 | 9.375 | 9.005 | 987993 |
| 1714689300 | 9.11 | 0.05 | 0.55 | 9.19 | 9.26 | 9.07 | 629821 |
| 1714602900 | 9.06 | 0 | 0.00 | 9.11 | 9.2899999 | 8.97 | 660963 |
| 1714516500 | 9.06 | -0.29 | -3.10 | 9.18 | 9.18 | 9 | 1478198 |
| 1714430100 | 9.35 | 0.21 | 2.30 | 9.25 | 9.47 | 9.22 | 1534154 |
| 1714170900 | 9.14 | 0.35 | 3.98 | 8.7899999 | 9.235 | 8.7899999 | 2004366 |
| 1714084500 | 8.7899999 | 0.06 | 0.69 | 8.56 | 8.835 | 8.5 | 647027 |
| 1713998100 | 8.73 | 0.14 | 1.63 | 8.5 | 8.73 | 8.5 | 660064 |
| 1713911700 | 8.59 | 0.27 | 3.25 | 8.27 | 8.71 | 8.27 | 587115 |
| 1713825300 | 8.32 | -0.03 | -0.36 | 8.3699999 | 8.43 | 8.105 | 607014 |
| 1713566100 | 8.35 | -0.02 | -0.24 | 8.35 | 8.52 | 8.315 | 697346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
