5 DAY PERFORMANCE
+9.88%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
-2.83%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-14.48%
Gogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.41 | $6.94 (-6.34%) | $7.40 | $6.84 | 477,882 | |
| 03/11/2025 | $6.67 | $7.34 (10.04%) | $7.59 | $6.67 | 2.73 M | $938.92 M |
| 03/10/2025 | $6.80 | $6.70 (-1.47%) | $6.93 | $6.65 | 1.16 M | $857.05 M |
| 03/07/2025 | $6.80 | $6.88 (1.18%) | $7.06 | $6.71 | 1.07 M | $880.08 M |
| 03/06/2025 | $6.95 | $6.84 (-1.58%) | $7.06 | $6.72 | 1.30 M | $874.96 M |
| 03/05/2025 | $6.95 | $7.05 (1.44%) | $7.07 | $6.63 | 1.18 M | $901.82 M |
| 03/04/2025 | $7.00 | $6.95 (-0.71%) | $7.12 | $6.63 | 1.62 M | $889.03 M |
| 03/03/2025 | $7.39 | $7.03 (-4.87%) | $7.65 | $6.99 | 895,300 | $899.26 M |
| 02/28/2025 | $7.28 | $7.33 (0.69%) | $7.40 | $7.08 | 1.00 M | $937.64 M |
| 02/27/2025 | $7.40 | $7.28 (-1.62%) | $7.40 | $7.00 | 1.42 M | $931.24 M |
| 02/26/2025 | $7.55 | $7.49 (-0.79%) | $7.61 | $7.41 | 1.02 M | $958.11 M |
| 02/25/2025 | $8.06 | $7.50 (-6.95%) | $8.16 | $7.45 | 1.47 M | $959.39 M |
| 02/24/2025 | $8.00 | $8.07 (0.88%) | $8.27 | $7.70 | 1.15 M | $1.03 B |
| 02/21/2025 | $8.00 | $7.96 (-0.5%) | $8.00 | $7.67 | 1.13 M | $1.02 B |
| 02/20/2025 | $8.00 | $7.88 (-1.5%) | $8.00 | $7.56 | 1.26 M | $1.01 B |
| 02/19/2025 | $8.32 | $8.01 (-3.73%) | $8.32 | $7.96 | 832,400 | $1.02 B |
| 02/18/2025 | $8.45 | $8.33 (-1.42%) | $8.71 | $8.33 | 1.11 M | $1.07 B |
| 02/14/2025 | $8.57 | $8.38 (-2.22%) | $8.68 | $8.21 | 961,535 | $1.07 B |
| 02/13/2025 | $7.76 | $8.52 (9.79%) | $8.55 | $7.73 | 1.70 M | $1.09 B |
| 02/12/2025 | $7.64 | $7.65 (0.13%) | $7.71 | $7.47 | 944,266 | $978.57 M |
| 02/11/2025 | $7.70 | $7.78 (1.04%) | $7.87 | $7.42 | 925,746 | $995.20 M |
| 02/10/2025 | $8.35 | $7.76 (-7.07%) | $8.40 | $7.72 | 1.04 M | $992.64 M |
| 02/07/2025 | $8.36 | $8.28 (-0.96%) | $8.49 | $8.13 | 742,300 | $1.06 B |
| 02/06/2025 | $8.36 | $8.32 (-0.48%) | $8.40 | $8.20 | 1.06 M | $1.06 B |
| 02/05/2025 | $8.25 | $8.25 (0%) | $8.31 | $8.09 | 613,938 | $1.06 B |
| 02/04/2025 | $8.17 | $8.18 (0.12%) | $8.37 | $8.04 | 845,608 | $1.05 B |
| 02/03/2025 | $8.15 | $8.14 (-0.12%) | $8.34 | $8.00 | 720,606 | $1.04 B |
| 01/31/2025 | $8.40 | $8.44 (0.48%) | $8.74 | $8.27 | 1.24 M | $1.08 B |
| 01/30/2025 | $8.39 | $8.35 (-0.48%) | $8.50 | $8.23 | 544,200 | $1.07 B |
| 01/29/2025 | $8.57 | $8.27 (-3.5%) | $8.61 | $7.95 | 934,900 | $1.06 B |
| 01/28/2025 | $8.83 | $8.52 (-3.51%) | $9.01 | $8.51 | 787,611 | $1.09 B |
| 01/27/2025 | $8.98 | $8.80 (-2%) | $9.21 | $8.58 | 1.07 M | $1.13 B |
| 01/24/2025 | $8.55 | $8.96 (4.8%) | $9.16 | $8.54 | 2.15 M | $1.15 B |
| 01/23/2025 | $8.32 | $8.54 (2.64%) | $8.61 | $8.10 | 734,901 | $1.09 B |
| 01/22/2025 | $8.58 | $8.41 (-1.98%) | $8.65 | $8.36 | 814,326 | $1.08 B |
| 01/21/2025 | $7.94 | $8.62 (8.56%) | $8.65 | $7.93 | 1.41 M | $1.10 B |
| 01/17/2025 | $7.86 | $7.85 (-0.13%) | $7.86 | $7.69 | 750,200 | $1.00 B |
| 01/16/2025 | $7.55 | $7.72 (2.25%) | $7.79 | $7.52 | 573,200 | $987.53 M |
| 01/15/2025 | $7.45 | $7.60 (2.01%) | $7.99 | $7.36 | 1.36 M | $972.18 M |
| 01/14/2025 | $7.21 | $7.26 (0.69%) | $7.34 | $7.12 | 1.14 M | $928.68 M |
| 01/13/2025 | $7.24 | $7.12 (-1.66%) | $7.24 | $6.85 | 1.15 M | $910.78 M |
| 01/10/2025 | $7.47 | $7.22 (-3.35%) | $7.49 | $7.20 | 809,049 | $923.57 M |
| 01/08/2025 | $7.31 | $7.59 (3.83%) | $7.64 | $7.22 | 1.02 M | $970.90 M |
| 01/07/2025 | $7.53 | $7.40 (-1.73%) | $7.66 | $7.23 | 1.17 M | $946.59 M |
| 01/06/2025 | $8.15 | $7.56 (-7.24%) | $8.15 | $7.53 | 1.21 M | $967.06 M |
| 01/03/2025 | $8.29 | $8.24 (-0.6%) | $8.48 | $8.23 | 746,514 | $1.05 B |
| 01/02/2025 | $8.18 | $8.30 (1.47%) | $8.39 | $8.18 | 818,000 | $1.06 B |
| 12/31/2024 | $7.57 | $8.09 (6.87%) | $8.10 | $7.53 | 1.32 M | $1.03 B |
| 12/30/2024 | $7.64 | $7.59 (-0.65%) | $7.64 | $7.43 | 914,209 | $970.90 M |
| 12/27/2024 | $7.75 | $7.69 (-0.77%) | $7.79 | $7.54 | 733,400 | $983.69 M |
| 12/26/2024 | $7.45 | $7.77 (4.3%) | $7.83 | $7.38 | 586,400 | $993.92 M |
| 12/24/2024 | $7.37 | $7.48 (1.49%) | $7.50 | $7.27 | 262,800 | $956.83 M |
| 12/23/2024 | $7.56 | $7.36 (-2.65%) | $7.67 | $7.27 | 929,000 | $941.48 M |
| 12/20/2024 | $7.67 | $7.54 (-1.69%) | $7.89 | $7.43 | 2.99 M | $964.50 M |
| 12/19/2024 | $8.00 | $7.76 (-3%) | $8.06 | $7.71 | 1.35 M | $992.64 M |
| 12/18/2024 | $8.01 | $7.92 (-1.12%) | $8.15 | $7.81 | 1.72 M | $1.01 B |
| 12/17/2024 | $7.97 | $8.01 (0.5%) | $8.08 | $7.89 | 1.45 M | $1.02 B |
| 12/16/2024 | $7.84 | $7.96 (1.53%) | $8.03 | $7.63 | 866,205 | $1.02 B |
| 12/13/2024 | $7.80 | $7.90 (1.28%) | $7.98 | $7.73 | 962,226 | $1.01 B |
| 12/12/2024 | $7.89 | $7.78 (-1.39%) | $8.03 | $7.72 | 955,608 | $995.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
