Gogo Inc. (LON:0IYQ)
London · Delayed Price · Currency is GBP · Price in USD 9.14
-0.18 (-1.98%)
At close: Sep 17, 2025
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 12.15 | 12.21 | 12.15 | 12.21 | 12.21 | -1.28% | 137 |
| Aug 19, 2025 | 11.98 | 12.43 | 11.98 | 12.36 | 12.36 | 0.85% | 187 |
| Aug 18, 2025 | 12.05 | 12.29 | 12.05 | 12.26 | 12.26 | 0.57% | 1,757 |
| Aug 15, 2025 | 12.09 | 12.19 | 12.02 | 12.19 | 12.19 | -0.49% | 383 |
| Aug 14, 2025 | 12.15 | 12.39 | 12.15 | 12.25 | 12.25 | -2.61% | 585 |
| Aug 13, 2025 | 12.84 | 12.84 | 12.49 | 12.58 | 12.58 | -2.10% | 1,844 |
| Aug 12, 2025 | 12.63 | 13.12 | 12.63 | 12.85 | 12.85 | 6.62% | 3,158 |
| Aug 11, 2025 | 12.22 | 12.25 | 12.04 | 12.05 | 12.05 | 0.94% | 1,389 |
| Aug 8, 2025 | 12.02 | 12.25 | 11.88 | 11.94 | 11.94 | -3.07% | 18,254 |
| Aug 7, 2025 | 14.56 | 14.80 | 12.31 | 12.32 | 12.32 | -20.79% | 5,496 |
| Aug 6, 2025 | 15.53 | 15.55 | 15.53 | 15.55 | 15.55 | -0.84% | 18 |
| Aug 5, 2025 | 16.19 | 16.19 | 15.68 | 15.68 | 15.68 | -0.37% | 186 |
| Aug 4, 2025 | 15.17 | 15.74 | 15.17 | 15.74 | 15.74 | 4.38% | 477 |
| Aug 1, 2025 | 15.48 | 15.48 | 14.80 | 15.08 | 15.08 | -6.25% | 5,170 |
| Jul 31, 2025 | 16.33 | 16.61 | 16.08 | 16.09 | 16.09 | -3.97% | 558 |
| Jul 30, 2025 | 16.26 | 16.82 | 16.26 | 16.75 | 16.75 | 2.67% | 1,256 |
| Jul 29, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 3.58% | 30 |
| Jul 28, 2025 | 15.77 | 15.77 | 15.68 | 15.75 | 15.75 | -0.20% | 1,028 |
| Jul 25, 2025 | 15.82 | 15.82 | 15.55 | 15.78 | 15.78 | -0.94% | 246 |
| Jul 24, 2025 | 16.07 | 16.18 | 15.93 | 15.93 | 15.93 | -0.72% | 370 |
| Jul 23, 2025 | 15.90 | 16.19 | 15.90 | 16.05 | 16.05 | 3.53% | 461 |
| Jul 22, 2025 | 15.57 | 15.57 | 15.21 | 15.50 | 15.50 | -1.33% | 3,063 |
| Jul 21, 2025 | 15.85 | 16.20 | 15.71 | 15.71 | 15.71 | -0.66% | 2,400 |
| Jul 18, 2025 | 16.25 | 16.37 | 15.79 | 15.82 | 15.82 | 0.70% | 1,808 |
| Jul 17, 2025 | 15.88 | 16.02 | 15.68 | 15.71 | 15.71 | -0.22% | 2,808 |
| Jul 16, 2025 | 15.50 | 15.91 | 15.26 | 15.74 | 15.74 | 0.67% | 9,277 |
| Jul 15, 2025 | 15.60 | 15.68 | 15.38 | 15.63 | 15.63 | -0.13% | 1,257 |
| Jul 14, 2025 | 15.37 | 15.80 | 15.36 | 15.65 | 15.65 | 4.00% | 996 |
| Jul 11, 2025 | 15.00 | 15.54 | 15.00 | 15.05 | 15.05 | -2.31% | 2,071 |
| Jul 10, 2025 | 15.82 | 15.82 | 15.39 | 15.41 | 15.41 | -2.88% | 942 |
| Jul 9, 2025 | 16.02 | 16.02 | 15.79 | 15.87 | 15.87 | 2.16% | 716 |
| Jul 8, 2025 | 15.84 | 15.99 | 15.44 | 15.53 | 15.53 | -2.54% | 2,801 |