Gogo Inc. (LON:0IYQ)
London · Delayed Price · Currency is GBP · Price in USD 6.81
-0.11 (-1.62%)
Dec 2, 2025, 5:01 PM BST
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% | 18 |
| Dec 1, 2025 | 7.01 | 7.03 | 6.92 | 6.92 | 6.92 | -2.40% | 64 |
| Nov 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.71% | 3 |
| Nov 26, 2025 | 7.14 | 7.14 | 7.02 | 7.04 | 7.04 | -0.83% | 4,070 |
| Nov 25, 2025 | 7.09 | 7.15 | 7.03 | 7.10 | 7.10 | 0.70% | 1,254 |
| Nov 24, 2025 | 7.13 | 7.13 | 7.04 | 7.05 | 7.05 | 2.95% | 1,331 |
| Nov 21, 2025 | 6.87 | 6.87 | 6.71 | 6.85 | 6.85 | -2.45% | 429 |
| Nov 19, 2025 | 7.61 | 7.61 | 7.02 | 7.02 | 7.02 | 1.77% | 1,428 |
| Nov 18, 2025 | 6.79 | 6.92 | 6.79 | 6.90 | 6.90 | -2.71% | 293 |
| Nov 17, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.17% | 144 |
| Nov 14, 2025 | 7.03 | 7.16 | 7.03 | 7.08 | 7.08 | 0.54% | 269 |
| Nov 13, 2025 | 7.17 | 7.17 | 7.04 | 7.04 | 7.04 | -4.20% | 306 |
| Nov 12, 2025 | 7.43 | 7.44 | 7.32 | 7.35 | 7.35 | -2.80% | 925 |
| Nov 11, 2025 | 7.37 | 7.56 | 7.37 | 7.56 | 7.56 | 1.11% | 573 |
| Nov 10, 2025 | 7.80 | 7.82 | 7.48 | 7.48 | 7.48 | 0.81% | 69 |
| Nov 7, 2025 | 7.30 | 7.75 | 7.30 | 7.42 | 7.42 | -3.66% | 4,427 |
| Nov 6, 2025 | 8.56 | 8.56 | 6.64 | 7.70 | 7.70 | -12.30% | 32,620 |
| Nov 5, 2025 | 8.84 | 8.87 | 8.78 | 8.78 | 8.78 | -1.23% | 419 |
| Nov 4, 2025 | 8.91 | 8.91 | 8.85 | 8.89 | 8.89 | -0.18% | 93 |
| Nov 3, 2025 | 8.98 | 9.01 | 8.80 | 8.91 | 8.91 | -2.56% | 417 |
| Oct 31, 2025 | 8.74 | 9.14 | 8.74 | 9.14 | 9.14 | 3.62% | 3,826 |
| Oct 30, 2025 | 8.74 | 8.85 | 8.67 | 8.82 | 8.82 | 0.88% | 3,862 |
| Oct 29, 2025 | 9.20 | 9.22 | 8.74 | 8.74 | 8.74 | -8.34% | 2,302 |
| Oct 28, 2025 | 9.74 | 9.74 | 9.38 | 9.54 | 9.54 | 3.78% | 1,621 |
| Oct 27, 2025 | 9.87 | 9.93 | 9.05 | 9.19 | 9.19 | -6.01% | 4,041 |
| Oct 24, 2025 | 9.75 | 9.87 | 9.68 | 9.78 | 9.78 | 1.96% | 1,643 |
| Oct 23, 2025 | 9.30 | 9.61 | 9.30 | 9.59 | 9.59 | 3.13% | 1,122 |
| Oct 22, 2025 | 9.15 | 9.30 | 9.12 | 9.30 | 9.30 | 1.87% | 292 |
| Oct 21, 2025 | 9.24 | 9.24 | 9.10 | 9.13 | 9.13 | -0.21% | 670 |
| Oct 20, 2025 | 9.02 | 9.15 | 8.95 | 9.15 | 9.15 | 2.86% | 114 |
| Oct 17, 2025 | 9.07 | 9.07 | 8.90 | 8.90 | 8.89 | -6.90% | 460 |
| Oct 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.99% | 4 |
| Oct 15, 2025 | 9.73 | 9.75 | 9.46 | 9.46 | 9.46 | 0.44% | 1,927 |
| Oct 14, 2025 | 8.82 | 9.44 | 8.81 | 9.42 | 9.42 | 5.59% | 713 |
| Oct 13, 2025 | 9.24 | 9.24 | 8.76 | 8.92 | 8.92 | 0.73% | 5,399 |
| Oct 10, 2025 | 9.07 | 9.13 | 8.72 | 8.86 | 8.86 | -3.46% | 4,937 |
| Oct 9, 2025 | 9.20 | 9.44 | 9.07 | 9.17 | 9.17 | 2.14% | 3,434 |
| Oct 8, 2025 | 8.96 | 9.10 | 8.84 | 8.98 | 8.98 | 3.31% | 4,366 |
| Oct 7, 2025 | 8.88 | 8.95 | 8.69 | 8.69 | 8.69 | -0.21% | 1,508 |
| Oct 6, 2025 | 8.76 | 8.80 | 8.64 | 8.71 | 8.71 | 1.26% | 6,844 |
| Oct 3, 2025 | 8.64 | 8.74 | 8.60 | 8.60 | 8.60 | -1.26% | 10,631 |
| Oct 2, 2025 | 8.29 | 8.78 | 8.29 | 8.71 | 8.71 | 4.21% | 2,473 |
| Oct 1, 2025 | 8.55 | 8.55 | 8.36 | 8.36 | 8.36 | -1.07% | 953 |
| Sep 30, 2025 | 8.52 | 8.54 | 8.44 | 8.45 | 8.45 | -2.31% | 3,309 |
| Sep 29, 2025 | 9.10 | 9.14 | 8.65 | 8.65 | 8.65 | -6.27% | 1,674 |
| Sep 26, 2025 | 8.62 | 9.37 | 8.61 | 9.23 | 9.23 | 4.06% | 5,343 |
| Sep 25, 2025 | 8.65 | 9.08 | 8.48 | 8.87 | 8.87 | 3.37% | 4,741 |
| Sep 24, 2025 | 8.78 | 8.78 | 8.50 | 8.58 | 8.58 | -4.77% | 4,030 |
| Sep 23, 2025 | 9.13 | 9.25 | 9.01 | 9.01 | 9.01 | 0.67% | 5,958 |
| Sep 22, 2025 | 8.89 | 8.96 | 8.83 | 8.95 | 8.95 | -0.56% | 4,106 |