Gogo Inc. (LON:0IYQ)
London · Delayed Price · Currency is GBP · Price in USD 3.175
-0.035 (-1.09%)
Jun 26, 2026, 4:50 PM GMT
LON:0IYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 4.50 | 4.60 | 4.35 | 4.44 | 4.44 | -2.94% | 14,826 |
| May 29, 2026 | 4.76 | 4.89 | 4.35 | 4.58 | 4.58 | -3.99% | 2,390 |
| May 28, 2026 | 4.65 | 4.79 | 4.59 | 4.77 | 4.77 | 2.25% | 1,016 |
| May 27, 2026 | 4.46 | 4.71 | 4.44 | 4.66 | 4.66 | 2.87% | 4,139 |
| May 26, 2026 | 4.34 | 4.82 | 4.33 | 4.53 | 4.53 | 6.59% | 3,175 |
| May 22, 2026 | 4.06 | 4.31 | 4.01 | 4.25 | 4.25 | 6.25% | 4,261 |
| May 21, 2026 | 4.08 | 4.08 | 3.80 | 4.00 | 4.00 | -2.44% | 19,354 |
| May 20, 2026 | 4.04 | 4.17 | 4.04 | 4.10 | 4.10 | -1.56% | 248 |
| May 19, 2026 | 4.11 | 4.17 | 4.05 | 4.17 | 4.17 | 2.38% | 3,957 |
| May 18, 2026 | 3.98 | 4.07 | 3.86 | 4.07 | 4.07 | 4.04% | 4,087 |
| May 15, 2026 | 4.05 | 4.15 | 3.85 | 3.91 | 3.91 | -7.46% | 26,597 |
| May 14, 2026 | 4.17 | 4.23 | 4.14 | 4.23 | 4.23 | 0.60% | 499 |
| May 13, 2026 | 4.16 | 4.20 | 4.08 | 4.20 | 4.20 | 0.20% | 78 |
| May 12, 2026 | 4.19 | 4.30 | 4.08 | 4.19 | 4.19 | -1.38% | 2,867 |
| May 11, 2026 | 4.40 | 4.44 | 4.05 | 4.25 | 4.25 | -1.39% | 3,279 |
| May 8, 2026 | 4.98 | 4.98 | 4.15 | 4.31 | 4.31 | -10.02% | 1,087 |
| May 7, 2026 | 4.30 | 4.89 | 4.30 | 4.79 | 4.79 | 9.36% | 6,165 |
| May 6, 2026 | 4.45 | 4.46 | 4.31 | 4.38 | 4.38 | 2.85% | 593 |
| May 5, 2026 | 4.40 | 4.40 | 4.22 | 4.26 | 4.26 | -4.30% | 364 |
| May 4, 2026 | 4.49 | 4.63 | 4.45 | 4.45 | 4.45 | 4.46% | 3,256 |
| May 1, 2026 | 4.23 | 4.26 | 4.12 | 4.26 | 4.26 | 1.43% | 327 |
| Apr 30, 2026 | 4.00 | 4.20 | 3.97 | 4.20 | 4.20 | 5.07% | 169 |
| Apr 29, 2026 | 4.15 | 4.15 | 3.92 | 4.00 | 4.00 | 2.29% | 1,733 |
| Apr 28, 2026 | 4.06 | 4.09 | 3.90 | 3.91 | 3.91 | -1.77% | 1,292 |
| Apr 27, 2026 | 3.99 | 4.08 | 3.94 | 3.98 | 3.98 | -3.64% | 5,563 |
| Apr 24, 2026 | 4.20 | 4.30 | 4.13 | 4.13 | 4.13 | -4.86% | 1,089 |
| Apr 23, 2026 | 4.34 | 4.47 | 4.32 | 4.34 | 4.34 | -4.19% | 2,195 |
| Apr 22, 2026 | 4.57 | 4.69 | 4.50 | 4.53 | 4.53 | -4.03% | 1,695 |
| Apr 21, 2026 | 4.91 | 5.01 | 4.70 | 4.72 | 4.72 | -5.79% | 4,263 |
| Apr 20, 2026 | 4.94 | 5.10 | 4.87 | 5.01 | 5.01 | 0.91% | 1,076 |
| Apr 17, 2026 | 4.82 | 5.09 | 4.82 | 4.97 | 4.97 | 2.16% | 13,283 |
| Apr 16, 2026 | 4.75 | 4.87 | 4.66 | 4.86 | 4.86 | 2.09% | 1,829 |