Gogo Inc. (FRA:G0G)
Germany · Delayed Price · Currency is EUR 2.680
-0.160 (-5.63%)
At close: Jun 26, 2026
FRA:G0G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Jun 25, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jun 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Jun 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Jun 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Jun 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jun 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jun 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jun 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jun 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.94% | - |
| Jun 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Jun 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Jun 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -8.70% | - |
| Jun 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.40% | - |
| Jun 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.24% | - |
| Jun 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.33% | - |
| Jun 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Jun 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Jun 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.48% | - |
| May 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| May 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.88% | - |
| May 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| May 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| May 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 8.88% | - |
| May 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| May 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| May 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| May 19, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 7.41% | 7,495 |
| May 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| May 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| May 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| May 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| May 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | - |
| May 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.94% | - |
| May 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| May 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.70% | - |
| May 4, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 16.27% | 200 |
| Apr 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Apr 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Apr 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.69% | - |
| Apr 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Apr 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Apr 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.37% | - |
| Apr 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |