Gogo Inc. (LON:0IYQ)
London · Delayed Price · Currency is GBP · Price in USD 2.920
+0.010 (0.34%)
Aug 12, 2026, 7:09 PM GMT
LON:0IYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.94 | 2.95 | 2.77 | 2.92 | 2.92 | 0.34% | 4,118 |
| Aug 11, 2026 | 3.20 | 3.20 | 2.91 | 2.91 | 2.91 | -14.88% | 9,140 |
| Aug 10, 2026 | 3.63 | 3.67 | 3.41 | 3.42 | 3.42 | -4.77% | 11,446 |
| Aug 7, 2026 | 3.64 | 3.67 | 3.50 | 3.59 | 3.59 | -0.28% | 572 |
| Aug 6, 2026 | 3.39 | 3.85 | 3.37 | 3.60 | 3.60 | -20.70% | 8,022 |
| Aug 5, 2026 | 4.64 | 4.64 | 4.46 | 4.54 | 4.54 | -3.20% | 973 |
| Aug 4, 2026 | 4.43 | 4.69 | 4.43 | 4.69 | 4.69 | 3.99% | 1,259 |
| Aug 3, 2026 | 4.21 | 4.53 | 4.21 | 4.51 | 4.51 | 13.32% | 3,246 |
| Jul 31, 2026 | 4.15 | 4.18 | 3.98 | 3.98 | 3.98 | -1.24% | 501 |
| Jul 30, 2026 | 3.83 | 4.03 | 3.83 | 4.03 | 4.03 | 2.81% | 1,246 |
| Jul 29, 2026 | 4.07 | 4.07 | 3.79 | 3.92 | 3.92 | -1.75% | 166 |
| Jul 28, 2026 | 3.94 | 4.02 | 3.91 | 3.99 | 3.99 | 0.50% | 289 |
| Jul 27, 2026 | 3.87 | 3.98 | 3.81 | 3.97 | 3.97 | 2.58% | 2,198 |
| Jul 24, 2026 | 3.77 | 3.93 | 3.77 | 3.87 | 3.87 | 1.84% | 526 |
| Jul 23, 2026 | 3.69 | 3.80 | 3.64 | 3.80 | 3.80 | 4.11% | 661 |
| Jul 22, 2026 | 3.71 | 3.75 | 3.65 | 3.65 | 3.65 | 2.24% | 130 |
| Jul 21, 2026 | 3.57 | 3.60 | 3.45 | 3.57 | 3.57 | - | 346 |
| Jul 20, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | -1.34% | 516 |
| Jul 17, 2026 | 3.53 | 3.66 | 3.53 | 3.62 | 3.62 | 3.65% | 151 |
| Jul 16, 2026 | 3.49 | 3.55 | 3.49 | 3.49 | 3.49 | 0.03% | 904 |
| Jul 15, 2026 | 3.48 | 3.62 | 3.48 | 3.49 | 3.49 | -4.38% | 986 |
| Jul 14, 2026 | 3.59 | 3.65 | 3.52 | 3.65 | 3.65 | 3.69% | 84 |
| Jul 13, 2026 | 3.60 | 3.68 | 3.47 | 3.52 | 3.52 | -3.30% | 1,739 |
| Jul 10, 2026 | 3.70 | 3.72 | 3.56 | 3.64 | 3.64 | 2.85% | 1,202 |
| Jul 9, 2026 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | -0.87% | 154 |
| Jul 8, 2026 | 3.53 | 3.57 | 3.45 | 3.57 | 3.57 | -0.42% | 686 |
| Jul 7, 2026 | 3.76 | 3.90 | 3.58 | 3.59 | 3.59 | -5.91% | 4,684 |
| Jul 6, 2026 | 3.62 | 3.88 | 3.62 | 3.81 | 3.81 | 8.88% | 9,688 |
| Jul 2, 2026 | 3.60 | 3.71 | 3.50 | 3.50 | 3.50 | 0.55% | 246 |
| Jul 1, 2026 | 3.10 | 3.56 | 3.10 | 3.48 | 3.48 | 11.54% | 43,127 |
| Jun 30, 2026 | 3.06 | 3.14 | 3.02 | 3.12 | 3.12 | -2.44% | 14,535 |
| Jun 29, 2026 | 3.16 | 3.23 | 3.15 | 3.20 | 3.20 | -0.34% | 491 |
| Jun 26, 2026 | 3.10 | 3.21 | 3.07 | 3.21 | 3.21 | -0.03% | 1,890 |
| Jun 25, 2026 | 3.32 | 3.32 | 3.20 | 3.21 | 3.21 | -2.43% | 1,383 |
| Jun 24, 2026 | 3.34 | 3.41 | 3.29 | 3.29 | 3.29 | -1.79% | 1,290 |
| Jun 23, 2026 | 3.27 | 3.36 | 3.27 | 3.35 | 3.35 | 0.54% | 5,589 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.23 | 3.33 | 3.33 | -3.20% | 852 |
| Jun 18, 2026 | 3.60 | 3.60 | 3.27 | 3.44 | 3.44 | -7.72% | 3,835 |
| Jun 17, 2026 | 3.57 | 3.73 | 3.57 | 3.73 | 3.73 | 3.90% | 1,700 |
| Jun 16, 2026 | 3.61 | 3.73 | 3.53 | 3.59 | 3.59 | -1.71% | 4,069 |
| Jun 15, 2026 | 3.80 | 3.80 | 3.57 | 3.65 | 3.65 | 2.84% | 1,783 |
| Jun 12, 2026 | 3.63 | 3.73 | 3.50 | 3.55 | 3.55 | -1.35% | 12,807 |
| Jun 11, 2026 | 3.46 | 3.60 | 3.41 | 3.60 | 3.60 | 6.57% | 7,422 |
| Jun 10, 2026 | 3.46 | 3.46 | 3.30 | 3.38 | 3.38 | -0.69% | 5,566 |
| Jun 9, 2026 | 3.48 | 3.55 | 3.34 | 3.40 | 3.40 | -0.11% | 3,301 |
| Jun 8, 2026 | 3.84 | 3.84 | 3.31 | 3.41 | 3.41 | -12.69% | 15,071 |
| Jun 5, 2026 | 4.08 | 4.15 | 3.90 | 3.90 | 3.90 | -5.11% | 2,367 |
| Jun 4, 2026 | 4.12 | 4.21 | 4.00 | 4.11 | 4.11 | 3.14% | 14,898 |
| Jun 3, 2026 | 4.32 | 4.35 | 3.99 | 3.99 | 3.99 | -8.60% | 14,831 |
| Jun 2, 2026 | 4.42 | 4.42 | 4.22 | 4.36 | 4.36 | -1.81% | 5,364 |