Gogo Inc (GOGO) Historical Stock Data
8.12 ↓0.16 (-1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOGO is up 0.12% a day on average. There have been 15 days where Gogo Inc closed green and 15 days where GOGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.12 | 8.12 | ↑$0.00 (0.00%) | 7.90 | 8.21 | 1.11M |
| 2024-11-21 | 7.79 | 8.28 | ↑$0.49 (6.29%) | 7.65 | 8.40 | 0.98M |
| 2024-11-20 | 7.82 | 7.74 | ↓$0.08 (-1.02%) | 7.60 | 8.02 | 1.25M |
| 2024-11-19 | 7.68 | 7.90 | ↑$0.22 (2.86%) | 7.67 | 8.04 | 1.03M |
| 2024-11-18 | 7.57 | 7.78 | ↑$0.21 (2.77%) | 7.56 | 7.80 | 0.99M |
| 2024-11-15 | 8.06 | 7.54 | ↓$0.52 (-6.45%) | 7.33 | 8.06 | 1.61M |
| 2024-11-14 | 7.98 | 8.01 | ↑$0.03 (0.38%) | 7.94 | 8.14 | 1.22M |
| 2024-11-13 | 8.10 | 7.95 | ↓$0.15 (-1.85%) | 7.89 | 8.14 | 1.25M |
| 2024-11-12 | 8.09 | 8.07 | ↓$0.02 (-0.25%) | 7.88 | 8.12 | 1.16M |
| 2024-11-11 | 8.10 | 8.18 | ↑$0.08 (0.99%) | 7.98 | 8.21 | 1.30M |
| 2024-11-08 | 7.95 | 8.01 | ↑$0.06 (0.75%) | 7.86 | 8.19 | 1.89M |
| 2024-11-07 | 8.00 | 7.93 | ↓$0.07 (-0.88%) | 7.80 | 8.14 | 1.86M |
| 2024-11-06 | 8.80 | 8.02 | ↓$0.78 (-8.86%) | 7.79 | 8.85 | 3.16M |
| 2024-11-05 | 7.73 | 8.53 | ↑$0.80 (10.35%) | 7.68 | 9.02 | 9.43M |
| 2024-11-04 | 6.70 | 6.55 | ↓$0.15 (-2.24%) | 6.45 | 6.89 | 1.14M |
| 2024-11-01 | 6.56 | 6.66 | ↑$0.10 (1.52%) | 6.53 | 6.79 | 1.10M |
| 2024-10-31 | 6.74 | 6.55 | ↓$0.19 (-2.82%) | 6.51 | 6.75 | 783.18K |
| 2024-10-30 | 6.97 | 6.75 | ↓$0.22 (-3.16%) | 6.72 | 6.97 | 0.96M |
| 2024-10-29 | 7.15 | 6.99 | ↓$0.16 (-2.24%) | 6.98 | 7.25 | 726.68K |
| 2024-10-28 | 7.24 | 7.22 | ↓$0.02 (-0.28%) | 7.21 | 7.38 | 797.71K |
| 2024-10-25 | 7.20 | 7.17 | ↓$0.03 (-0.42%) | 7.09 | 7.23 | 605.74K |
| 2024-10-24 | 7.26 | 7.14 | ↓$0.12 (-1.65%) | 7.07 | 7.33 | 1.64M |
| 2024-10-23 | 6.86 | 7.16 | ↑$0.30 (4.37%) | 6.81 | 7.18 | 1.28M |
| 2024-10-22 | 6.80 | 6.92 | ↑$0.12 (1.76%) | 6.69 | 6.93 | 1.78M |
| 2024-10-21 | 6.98 | 6.80 | ↓$0.18 (-2.58%) | 6.79 | 7.05 | 1.04M |
| 2024-10-18 | 7.34 | 7.00 | ↓$0.34 (-4.63%) | 6.99 | 7.47 | 885.45K |
| 2024-10-17 | 7.15 | 7.29 | ↑$0.14 (1.96%) | 7.12 | 7.40 | 1.10M |
| 2024-10-16 | 7.19 | 7.32 | ↑$0.13 (1.81%) | 7.14 | 7.37 | 890.58K |
| 2024-10-15 | 7.00 | 7.13 | ↑$0.13 (1.86%) | 7.00 | 7.42 | 1.71M |
| 2024-10-14 | 6.68 | 7.02 | ↑$0.34 (5.09%) | 6.51 | 7.33 | 1.95M |
Create an account or log in to view more rows.
$GOGO my put options are fine
$GOGO has just been halted from trading.
$GOGO When in doubt...
$GOGO starting to gap up a little
$GOGO this is just going to go up forever
$GOGO we going up from here
$GOGO nothing drops
$GOGO Buying again tomorrow.
$GOGO it's true....
$GOGO super bullish