GOGO

Gogo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Gogo Inc GOGO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.24% 12.33 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.29 12.142 12.50 12.33 12.30
more quote information »

GOGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5212.6311.89512.27742,698-0.19-1.52%
1 Month13.1714.0711.89512.83679,801-0.84-6.38%
3 Months11.4314.079.6111.71916,3000.907.87%
6 Months9.9314.909.1811.611,385,5112.4024.17%
1 Year8.7617.238.0211.422,228,4863.5740.75%
3 Years5.3917.231.337.252,363,5726.94128.76%
5 Years12.2817.231.337.651,904,4490.050.41%

GOGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 12.33 0.03 0.24% 12.29 12.50 12.142 446,509
Sep 23 2021 12.30 -0.09 -0.73% 12.50 12.63 12.235 500,190
Sep 22 2021 12.39 0.21 1.72% 12.19 12.52 12.19 552,502
Sep 21 2021 12.18 0.10 0.83% 12.10 12.34 12.0208 613,872
Sep 20 2021 12.08 -0.28 -2.27% 12.00 12.33 11.895 811,223
Sep 17 2021 12.36 -0.02 -0.16% 12.52 12.63 12.31 1,235,703
Sep 16 2021 12.38 0.17 1.39% 12.12 12.50 11.98 575,074
Sep 15 2021 12.21 0.08 0.66% 12.15 12.35 11.91 566,873
Sep 14 2021 12.13 -0.43 -3.42% 12.61 12.65 12.10 771,000
Sep 13 2021 12.56 -0.14 -1.1% 12.84 12.84 12.49 639,685
Sep 10 2021 12.70 -0.25 -1.93% 12.95 12.98 12.515 902,223
Sep 09 2021 12.95 -0.24 -1.82% 13.10 13.23 12.89 597,917
Sep 08 2021 13.19 -0.21 -1.57% 13.265 13.57 13.11 434,872
Sep 07 2021 13.40 -0.16 -1.18% 13.47 14.03 13.35 674,132
Sep 03 2021 13.56 -0.09 -0.66% 13.62 13.70 13.42 520,486
Sep 02 2021 13.65 0.27 2.02% 13.1699 14.07 13.1699 1,140,284
Sep 01 2021 13.38 -0.07 -0.52% 13.50 13.66 13.15 518,877
Aug 31 2021 13.45 -0.22 -1.61% 13.38 13.72 13.25 661,450
Aug 30 2021 13.67 0.29 2.17% 13.52 13.82 13.39 693,284
Aug 27 2021 13.38 0.18 1.36% 13.17 13.57 13.17 506,564
Aug 26 2021 13.20 -0.20 -1.49% 13.49 13.62 13.11 552,238
Aug 25 2021 13.40 0.42 3.24% 13.08 13.85 12.98 877,461
See More Historical Prices »


Your Recent History
NASDAQ
GOGO
Gogo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.