Gogo Inc. (LON:0IYQ)
London · Delayed Price · Currency is GBP · Price in USD 9.14
+0.32 (3.61%)
At close: Oct 31, 2025
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.90 | -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 |
| Sep 19, 2025 | 9.01 | 9.07 | 8.90 | 9.00 | 9.00 | 1.94% | 13,693 |
| Sep 18, 2025 | 9.00 | 9.06 | 8.81 | 8.83 | 8.83 | -3.08% | 1,233 |
| Sep 17, 2025 | 9.26 | 9.26 | 8.98 | 9.11 | 9.11 | -2.25% | 1,432 |
| Sep 16, 2025 | 9.52 | 9.52 | 9.32 | 9.32 | 9.32 | -1.81% | 2,277 |
| Sep 15, 2025 | 9.94 | 9.94 | 9.49 | 9.49 | 9.49 | -2.19% | 330 |
| Sep 12, 2025 | 10.23 | 10.23 | 9.57 | 9.71 | 9.71 | -7.83% | 736 |
| Sep 10, 2025 | 10.37 | 10.53 | 10.37 | 10.53 | 10.53 | 0.46% | 48 |
| Sep 9, 2025 | 10.79 | 10.79 | 10.37 | 10.48 | 10.48 | -2.33% | 481 |
| Sep 8, 2025 | 10.80 | 11.01 | 10.73 | 10.73 | 10.73 | 0.66% | 737 |
| Sep 5, 2025 | 10.84 | 10.84 | 10.66 | 10.66 | 10.66 | 0.25% | 113 |
| Sep 4, 2025 | 10.75 | 10.75 | 10.64 | 10.64 | 10.64 | -1.34% | 815 |
| Sep 3, 2025 | 10.93 | 10.93 | 10.77 | 10.78 | 10.78 | -0.70% | 528 |
| Sep 2, 2025 | 10.65 | 10.93 | 10.65 | 10.86 | 10.86 | -1.22% | 461 |
| Aug 29, 2025 | 10.98 | 10.99 | 10.97 | 10.99 | 10.99 | -0.87% | 748 |
| Aug 28, 2025 | 11.05 | 11.13 | 11.00 | 11.09 | 11.09 | -1.34% | 2,312 |
| Aug 27, 2025 | 11.15 | 11.24 | 11.15 | 11.24 | 11.24 | -1.23% | 277 |
| Aug 26, 2025 | 11.25 | 11.38 | 11.25 | 11.38 | 11.38 | -0.30% | 397 |
| Aug 25, 2025 | 11.29 | 11.52 | 11.29 | 11.41 | 11.41 | -2.99% | 1,030 |
| Aug 22, 2025 | 11.15 | 11.76 | 11.15 | 11.76 | 11.76 | 4.08% | 1,882 |
| Aug 21, 2025 | 11.95 | 12.01 | 11.30 | 11.30 | 11.30 | -7.42% | 25,920 |