Gogo Inc. (LON:0IYQ)
London · Delayed Price · Currency is GBP · Price in USD 4.453
-0.017 (-0.39%)
Mar 27, 2026, 7:11 PM GMT
LON:0IYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.51 | 4.53 | 4.38 | 4.45 | 4.45 | -1.26% | 1,198 |
| Mar 26, 2026 | 4.42 | 4.51 | 4.30 | 4.51 | 4.51 | 3.92% | 235 |
| Mar 25, 2026 | 4.46 | 4.54 | 4.34 | 4.34 | 4.34 | -1.81% | 116 |
| Mar 24, 2026 | 4.43 | 4.46 | 4.37 | 4.42 | 4.42 | 1.61% | 565 |
| Mar 23, 2026 | 4.36 | 4.36 | 4.28 | 4.35 | 4.35 | - | 294 |
| Mar 20, 2026 | 4.48 | 4.48 | 4.30 | 4.35 | 4.35 | -0.23% | 547 |
| Mar 19, 2026 | 4.46 | 4.49 | 4.25 | 4.36 | 4.36 | -2.02% | 502 |
| Mar 18, 2026 | 4.35 | 4.46 | 4.23 | 4.45 | 4.45 | -1.33% | 5,304 |
| Mar 17, 2026 | 4.39 | 4.55 | 4.34 | 4.51 | 4.51 | 1.81% | 7,935 |
| Mar 16, 2026 | 4.68 | 4.73 | 4.33 | 4.43 | 4.43 | 3.00% | 966 |
| Mar 13, 2026 | 4.49 | 4.49 | 4.19 | 4.30 | 4.30 | -6.26% | 7,896 |
| Mar 12, 2026 | 4.46 | 4.61 | 4.46 | 4.59 | 4.59 | 1.96% | 4,281 |
| Mar 11, 2026 | 4.62 | 4.64 | 4.50 | 4.50 | 4.50 | -1.85% | 5,040 |
| Mar 10, 2026 | 4.75 | 4.94 | 4.45 | 4.59 | 4.59 | -6.05% | 4,021 |
| Mar 9, 2026 | 5.09 | 5.09 | 4.88 | 4.88 | 4.88 | -7.58% | 2,939 |
| Mar 6, 2026 | 5.38 | 5.38 | 5.22 | 5.28 | 5.28 | 1.05% | 553 |
| Mar 5, 2026 | 5.24 | 5.33 | 5.10 | 5.23 | 5.23 | -1.79% | 997 |
| Mar 4, 2026 | 4.85 | 5.38 | 4.85 | 5.32 | 5.32 | 10.35% | 9,426 |
| Mar 3, 2026 | 4.75 | 4.82 | 4.55 | 4.82 | 4.82 | 3.79% | 3,226 |
| Mar 2, 2026 | 4.15 | 4.70 | 4.09 | 4.65 | 4.65 | 13.71% | 12,092 |
| Feb 27, 2026 | 4.59 | 4.59 | 3.98 | 4.09 | 4.09 | -6.52% | 4,095 |
| Feb 26, 2026 | 4.48 | 4.60 | 4.37 | 4.37 | 4.37 | -2.67% | 1,298 |
| Feb 25, 2026 | 4.54 | 4.60 | 4.45 | 4.49 | 4.49 | 0.67% | 655 |
| Feb 24, 2026 | 4.40 | 4.46 | 4.35 | 4.46 | 4.46 | 4.21% | 11 |
| Feb 23, 2026 | 4.39 | 4.40 | 4.28 | 4.28 | 4.28 | -3.19% | 84 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.33 | 4.42 | 4.42 | 1.21% | 58 |
| Feb 19, 2026 | 4.39 | 4.55 | 4.27 | 4.37 | 4.37 | -2.28% | 20,532 |
| Feb 18, 2026 | 4.20 | 4.61 | 4.14 | 4.47 | 4.47 | 7.48% | 5,813 |
| Feb 17, 2026 | 4.17 | 4.32 | 4.10 | 4.16 | 4.16 | -0.02% | 83 |
| Feb 13, 2026 | 3.88 | 4.20 | 3.88 | 4.16 | 4.16 | 4.50% | 1,543 |
| Feb 12, 2026 | 3.88 | 4.01 | 3.86 | 3.98 | 3.98 | 3.16% | 3,711 |
| Feb 11, 2026 | 4.20 | 4.20 | 3.86 | 3.86 | 3.86 | -9.63% | 11,505 |
| Feb 10, 2026 | 4.32 | 4.32 | 4.07 | 4.27 | 4.27 | 0.59% | 719 |
| Feb 9, 2026 | 4.19 | 4.26 | 4.07 | 4.25 | 4.25 | 2.81% | 18,596 |
| Feb 6, 2026 | 3.96 | 4.15 | 3.90 | 4.13 | 4.13 | 4.82% | 2,177 |
| Feb 5, 2026 | 4.10 | 4.21 | 3.90 | 3.94 | 3.94 | -5.08% | 3,015 |
| Feb 4, 2026 | 4.23 | 4.43 | 4.15 | 4.15 | 4.15 | -2.12% | 23,723 |
| Feb 3, 2026 | 4.40 | 4.51 | 4.24 | 4.24 | 4.24 | -7.04% | 4,160 |
| Feb 2, 2026 | 4.56 | 4.60 | 4.49 | 4.56 | 4.56 | 1.13% | 3,055 |
| Jan 30, 2026 | 4.61 | 4.66 | 4.49 | 4.51 | 4.51 | -0.88% | 1,436 |
| Jan 29, 2026 | 4.54 | 4.64 | 4.48 | 4.55 | 4.55 | 0.11% | 3,265 |
| Jan 28, 2026 | 4.70 | 4.70 | 4.50 | 4.55 | 4.55 | -0.66% | 8,569 |
| Jan 27, 2026 | 4.55 | 4.60 | 4.55 | 4.58 | 4.58 | -0.07% | 2,088 |
| Jan 26, 2026 | 4.81 | 4.88 | 4.58 | 4.58 | 4.58 | -6.95% | 3,275 |
| Jan 23, 2026 | 4.93 | 4.95 | 4.82 | 4.92 | 4.92 | -0.24% | 192 |
| Jan 22, 2026 | 4.87 | 5.02 | 4.87 | 4.93 | 4.93 | 5.57% | 5,477 |
| Jan 21, 2026 | 4.84 | 4.85 | 4.67 | 4.67 | 4.67 | -1.54% | 10,310 |
| Jan 20, 2026 | 4.70 | 4.77 | 4.69 | 4.75 | 4.75 | -0.73% | 1,330 |
| Jan 16, 2026 | 4.73 | 4.79 | 4.57 | 4.78 | 4.78 | 0.44% | 10,814 |
| Jan 15, 2026 | 4.84 | 4.85 | 4.76 | 4.76 | 4.76 | -1.86% | 10,157 |