Gogo Inc. (FRA:G0G)
Germany · Delayed Price · Currency is EUR 3.840
+0.100 (2.67%)
At close: Mar 27, 2026
FRA:G0G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Mar 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Mar 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.59% | - |
| Mar 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | - |
| Mar 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Mar 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Mar 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Mar 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Mar 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Mar 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Mar 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Mar 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.80% | - |
| Mar 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.05% | - |
| Mar 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.54% | - |
| Mar 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Mar 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 8.87% | - |
| Mar 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | - |
| Mar 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 13.22% | - |
| Mar 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Feb 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Feb 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Feb 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Feb 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 8.14% | - |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Feb 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Feb 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | - |
| Feb 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Feb 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Feb 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Feb 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Feb 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 11.11% | 173 |
| Feb 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.81% | - |
| Feb 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Feb 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Feb 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jan 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Jan 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Jan 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Jan 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.97% | - |
| Jan 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Jan 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Jan 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Jan 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Jan 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Jan 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |