Gogo Inc. (LON:0IYQ)
London · Delayed Price · Currency is GBP · Price in USD 11.49
+0.19 (1.68%)
At close: Aug 22, 2025
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.15 | 11.60 | 11.15 | 11.49 | 11.49 | 1.68% | 1,735 |
| 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 |
| Jul 7, 2025 | 15.39 | 15.94 | 15.21 | 15.94 | 15.94 | 3.21% | 1,203 |
| Jul 3, 2025 | 15.57 | 15.73 | 15.44 | 15.44 | 15.44 | 0.65% | 1,947 |
| Jul 2, 2025 | 14.74 | 15.55 | 14.58 | 15.34 | 15.34 | 6.54% | 6,075 |
| Jul 1, 2025 | 14.55 | 14.55 | 14.09 | 14.40 | 14.40 | -2.26% | 748 |
| Jun 30, 2025 | 14.88 | 14.88 | 14.31 | 14.73 | 14.73 | 0.77% | 344 |
| Jun 27, 2025 | 14.50 | 14.85 | 14.38 | 14.62 | 14.62 | 0.62% | 1,110 |
| Jun 26, 2025 | 14.67 | 14.70 | 14.44 | 14.53 | 14.53 | 0.52% | 2,088 |
| Jun 25, 2025 | 14.42 | 14.47 | 14.12 | 14.46 | 14.46 | 1.08% | 977 |
| Jun 24, 2025 | 14.28 | 14.48 | 14.21 | 14.30 | 14.30 | 1.76% | 5,603 |
| Jun 23, 2025 | 13.95 | 14.05 | 13.69 | 14.05 | 14.05 | -1.49% | 4,388 |
| Jun 20, 2025 | 14.66 | 14.66 | 14.00 | 14.26 | 14.26 | -2.27% | 4,581 |
| Jun 18, 2025 | 13.44 | 15.06 | 12.98 | 14.60 | 14.60 | 16.39% | 21,406 |
| Jun 17, 2025 | 12.42 | 12.56 | 12.42 | 12.54 | 12.54 | 0.01% | 2,773 |
| Jun 16, 2025 | 12.29 | 12.56 | 12.20 | 12.54 | 12.54 | 1.13% | 2,388 |
| Jun 13, 2025 | 11.92 | 12.40 | 11.92 | 12.40 | 12.40 | 3.08% | 850 |
| Jun 12, 2025 | 11.55 | 12.07 | 11.44 | 12.03 | 12.03 | 3.09% | 3,207 |