Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.79 | 0.06 | 0.69% | 8.60 | 8.835 | 8.505 | 632,627 |
| Apr 24 2024 | 8.73 | 0.14 | 1.63% | 8.50 | 8.73 | 8.50 | 660,064 |
| Apr 23 2024 | 8.59 | 0.27 | 3.25% | 8.27 | 8.71 | 8.27 | 587,115 |
| Apr 22 2024 | 8.32 | -0.03 | -0.36% | 8.37 | 8.43 | 8.105 | 607,014 |
| Apr 19 2024 | 8.35 | -0.02 | -0.24% | 8.35 | 8.52 | 8.315 | 697,346 |
| Apr 18 2024 | 8.37 | 0.13 | 1.58% | 8.31 | 8.51 | 8.29 | 582,050 |
| Apr 17 2024 | 8.24 | 0.11 | 1.35% | 8.18 | 8.485 | 8.17 | 578,759 |
| Apr 16 2024 | 8.13 | 0.01 | 0.12% | 7.765 | 8.14 | 7.765 | 1,127,572 |
| Apr 15 2024 | 8.12 | -0.19 | -2.29% | 8.45 | 8.45 | 8.07 | 771,982 |
| Apr 12 2024 | 8.31 | -0.51 | -5.78% | 8.76 | 8.83 | 8.245 | 611,821 |
| Apr 11 2024 | 8.82 | 0.23 | 2.68% | 8.63 | 8.86 | 8.57 | 566,713 |
| Apr 10 2024 | 8.59 | -0.16 | -1.83% | 8.49 | 8.61 | 8.43 | 610,837 |
| Apr 09 2024 | 8.75 | 0.39 | 4.67% | 8.46 | 9.14 | 8.43 | 775,776 |
| Apr 08 2024 | 8.36 | 0.06 | 0.72% | 8.32 | 8.525 | 8.31 | 446,482 |
| Apr 05 2024 | 8.30 | -0.06 | -0.72% | 8.34 | 8.47 | 8.29 | 801,027 |
| Apr 04 2024 | 8.36 | -0.31 | -3.58% | 8.79 | 8.865 | 8.36 | 1,079,441 |
| Apr 03 2024 | 8.67 | 0.31 | 3.71% | 8.28 | 8.73 | 8.25 | 995,310 |
| Apr 02 2024 | 8.36 | -0.04 | -0.48% | 8.33 | 8.46 | 8.23 | 927,185 |
| Apr 01 2024 | 8.40 | -0.38 | -4.33% | 8.60 | 8.75 | 8.25 | 1,040,445 |
| Mar 28 2024 | 8.78 | 0.11 | 1.27% | 8.73 | 8.98 | 8.70 | 981,730 |
| Mar 27 2024 | 8.67 | 0.34 | 4.08% | 8.38 | 8.72 | 8.38 | 863,735 |
| Mar 26 2024 | 8.33 | -0.12 | -1.42% | 8.43 | 8.5007 | 8.2975 | 688,530 |
| Mar 25 2024 | 8.45 | -0.05 | -0.59% | 8.50 | 8.59 | 8.40 | 994,570 |
| Mar 22 2024 | 8.50 | 0.01 | 0.12% | 8.53 | 8.69 | 8.465 | 760,373 |
| Mar 21 2024 | 8.49 | -0.06 | -0.70% | 8.61 | 8.761 | 8.43 | 908,691 |
| Mar 20 2024 | 8.55 | 0.46 | 5.69% | 8.06 | 8.63 | 7.99 | 1,757,476 |
| Mar 19 2024 | 8.09 | -0.19 | -2.29% | 8.31 | 8.46 | 8.00 | 1,183,829 |
| Mar 18 2024 | 8.28 | -0.51 | -5.80% | 8.79 | 8.80 | 8.28 | 775,301 |
| Mar 15 2024 | 8.79 | -0.24 | -2.66% | 8.99 | 9.16 | 8.66 | 1,257,731 |
| Mar 14 2024 | 9.03 | -0.30 | -3.22% | 9.36 | 9.36 | 8.98 | 720,519 |
| Mar 13 2024 | 9.33 | 0.49 | 5.54% | 8.81 | 9.48 | 8.81 | 2,697,035 |
| Mar 12 2024 | 8.84 | -0.08 | -0.90% | 8.90 | 8.97 | 8.72 | 797,711 |
| Mar 11 2024 | 8.92 | 0.04 | 0.45% | 8.89 | 9.14 | 8.82 | 742,350 |
| Mar 08 2024 | 8.88 | 0.02 | 0.23% | 8.90 | 9.12 | 8.80 | 836,309 |
| Mar 07 2024 | 8.86 | -0.04 | -0.45% | 8.92 | 9.15 | 8.82 | 899,125 |
| Mar 06 2024 | 8.90 | 0.23 | 2.65% | 8.66 | 8.93 | 8.50 | 1,107,257 |
| Mar 05 2024 | 8.67 | 0.26 | 3.09% | 8.96 | 9.03 | 8.60 | 1,305,891 |
| Mar 04 2024 | 8.41 | 0.00 | 0.00% | 8.39 | 8.47 | 8.31 | 743,247 |
| Mar 01 2024 | 8.41 | 0.25 | 3.06% | 8.20 | 8.535 | 8.02 | 1,141,832 |
| Feb 29 2024 | 8.16 | -0.14 | -1.69% | 8.25 | 8.3499 | 7.755 | 1,638,693 |
| Feb 28 2024 | 8.30 | -0.45 | -5.14% | 8.41 | 8.825 | 8.02 | 2,206,661 |
| Feb 27 2024 | 8.75 | 0.28 | 3.31% | 8.50 | 8.76 | 8.50 | 1,259,770 |
| Feb 26 2024 | 8.47 | -0.03 | -0.35% | 8.50 | 8.615 | 8.41 | 832,130 |
| Feb 23 2024 | 8.50 | -0.14 | -1.62% | 8.63 | 8.80 | 8.44 | 1,540,646 |
| Feb 22 2024 | 8.64 | -0.58 | -6.29% | 9.20 | 9.27 | 8.61 | 1,322,378 |
| Feb 21 2024 | 9.22 | -0.09 | -0.97% | 9.30 | 9.395 | 9.175 | 525,037 |
| Feb 20 2024 | 9.31 | -0.43 | -4.41% | 9.68 | 9.68 | 9.26 | 675,020 |
| Feb 16 2024 | 9.74 | -0.23 | -2.31% | 9.90 | 9.90 | 9.725 | 822,360 |
| Feb 15 2024 | 9.97 | -0.01 | -0.10% | 10.08 | 10.19 | 9.771 | 622,964 |
| Feb 14 2024 | 9.98 | 0.15 | 1.53% | 9.92 | 10.095 | 9.795 | 867,002 |
| Feb 13 2024 | 9.83 | -0.32 | -3.15% | 9.92 | 9.96 | 9.745 | 798,681 |
| Feb 12 2024 | 10.15 | 0.14 | 1.40% | 10.03 | 10.305 | 10.01 | 943,695 |
| Feb 09 2024 | 10.01 | 0.09 | 0.91% | 9.97 | 10.15 | 9.85 | 815,892 |
| Feb 08 2024 | 9.92 | -0.01 | -0.10% | 9.89 | 10.02 | 9.7801 | 650,320 |
| Feb 07 2024 | 9.93 | 0.68 | 7.35% | 10.15 | 11.17 | 9.86 | 2,265,653 |
| Feb 06 2024 | 9.25 | 0.30 | 3.35% | 8.90 | 9.27 | 8.90 | 541,785 |
| Feb 05 2024 | 8.95 | -0.02 | -0.22% | 8.88 | 8.9975 | 8.78 | 513,171 |
| Feb 02 2024 | 8.97 | -0.02 | -0.22% | 8.90 | 9.06 | 8.73 | 490,015 |
| Feb 01 2024 | 8.99 | 0.14 | 1.58% | 8.93 | 9.08 | 8.83 | 622,330 |
| Jan 31 2024 | 8.85 | -0.12 | -1.34% | 8.96 | 9.11 | 8.85 | 693,648 |
| Jan 30 2024 | 8.97 | -0.08 | -0.88% | 8.98 | 9.0299 | 8.83 | 434,731 |
| Jan 29 2024 | 9.05 | 0.03 | 0.33% | 8.98 | 9.06 | 8.77 | 550,174 |
