Gogo Inc. (LON:0IYQ)
London · Delayed Price · Currency is GBP · Price in USD 4.480
-0.081 (-1.78%)
Feb 3, 2026, 4:50 PM GMT
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 4.88 | 4.93 | 4.80 | 4.85 | 4.85 | -5.29% | 9,350 |
| Jan 13, 2026 | 5.20 | 5.27 | 5.11 | 5.12 | 5.12 | -2.08% | 9,109 |
| Jan 12, 2026 | 5.25 | 5.31 | 5.22 | 5.23 | 5.23 | 1.34% | 1,952 |
| Jan 9, 2026 | 5.11 | 5.16 | 5.03 | 5.16 | 5.16 | -2.18% | 9,426 |
| Jan 8, 2026 | 4.69 | 5.28 | 4.69 | 5.28 | 5.28 | 13.44% | 15,196 |
| Jan 7, 2026 | 4.79 | 4.82 | 4.65 | 4.65 | 4.65 | -2.50% | 9,069 |
| Jan 6, 2026 | 4.93 | 4.95 | 4.76 | 4.77 | 4.77 | -4.77% | 20,042 |
| Jan 5, 2026 | 4.80 | 5.12 | 4.80 | 5.01 | 5.01 | 5.88% | 26,306 |
| Jan 2, 2026 | 4.74 | 4.86 | 4.68 | 4.73 | 4.73 | 1.28% | 28,337 |
| Dec 31, 2025 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -1.58% | 305 |
| Dec 30, 2025 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 0.15% | 390 |
| Dec 29, 2025 | 4.58 | 4.77 | 4.58 | 4.74 | 4.74 | 3.00% | 6,138 |
| Dec 24, 2025 | 4.59 | 4.61 | 4.57 | 4.60 | 4.60 | -1.05% | 10,053 |
| Dec 23, 2025 | 4.67 | 4.69 | 4.65 | 4.65 | 4.65 | 0.09% | 191 |
| Dec 22, 2025 | 4.60 | 4.78 | 4.57 | 4.65 | 4.65 | 1.44% | 2,726 |
| Dec 19, 2025 | 4.65 | 4.66 | 4.57 | 4.58 | 4.58 | -3.09% | 6,784 |
| Dec 18, 2025 | 4.73 | 4.85 | 4.71 | 4.73 | 4.73 | 2.05% | 14,462 |
| Dec 17, 2025 | 5.00 | 5.03 | 4.61 | 4.63 | 4.63 | -3.32% | 62,248 |
| Dec 16, 2025 | 4.88 | 4.94 | 4.77 | 4.79 | 4.79 | -6.26% | 9,684 |
| Dec 15, 2025 | 5.12 | 5.13 | 4.96 | 5.11 | 5.11 | -1.18% | 12,292 |
| Dec 12, 2025 | 5.65 | 5.65 | 5.17 | 5.17 | 5.17 | -9.14% | 11,181 |
| Dec 11, 2025 | 5.60 | 5.81 | 5.60 | 5.69 | 5.69 | 1.25% | 20,152 |
| Dec 10, 2025 | 5.43 | 5.62 | 5.30 | 5.62 | 5.62 | 0.55% | 21,525 |
| Dec 9, 2025 | 6.64 | 6.64 | 5.21 | 5.59 | 5.59 | -15.28% | 72,949 |
| Dec 8, 2025 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | -7.33% | 2,155 |
| Dec 5, 2025 | 7.03 | 7.27 | 7.03 | 7.12 | 7.12 | 1.85% | 945 |
| Dec 4, 2025 | 6.97 | 7.04 | 6.97 | 6.99 | 6.99 | 1.63% | 2,256 |
| Dec 3, 2025 | 6.85 | 6.88 | 6.81 | 6.88 | 6.88 | 0.58% | 905 |
| Dec 2, 2025 | 6.94 | 6.94 | 6.81 | 6.84 | 6.84 | -1.18% | 29 |
| 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 |