Gogo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	15.86	16.05	15.38	15.76	15.76	-0.44%	1,294,381
Jul 7, 2025	15.39	16.00	15.12	15.83	15.83	2.39%	2,172,947
Jul 3, 2025	15.55	15.78	15.39	15.46	15.46	-0.13%	1,135,263
Jul 2, 2025	14.58	15.60	14.49	15.48	15.48	7.13%	3,412,224
Jul 1, 2025	14.55	14.65	14.09	14.45	14.45	-1.57%	1,303,980
Jun 30, 2025	14.88	14.93	14.27	14.68	14.68	-0.74%	2,539,221
Jun 27, 2025	14.72	14.95	14.36	14.79	14.79	1.44%	4,260,859
Jun 26, 2025	14.55	14.73	14.35	14.58	14.58	0.69%	1,750,869
Jun 25, 2025	14.42	14.53	14.12	14.48	14.48	0.70%	1,329,970
Jun 24, 2025	14.30	14.73	14.10	14.38	14.38	2.13%	1,254,598
Jun 23, 2025	14.01	14.25	13.63	14.08	14.08	-0.49%	2,062,258
Jun 20, 2025	14.65	14.70	13.99	14.15	14.15	-1.74%	2,971,264
Jun 18, 2025	13.89	15.10	12.88	14.40	14.40	14.92%	7,330,640
Jun 17, 2025	12.42	12.72	12.30	12.53	12.53	-0.24%	1,462,304
Jun 16, 2025	12.29	12.61	12.22	12.56	12.56	3.89%	1,269,617
Jun 13, 2025	11.92	12.45	11.83	12.09	12.09	0.42%	1,175,580
Jun 12, 2025	11.51	12.19	11.43	12.04	12.04	3.61%	1,333,439
Jun 11, 2025	11.98	11.99	11.30	11.62	11.62	-2.27%	1,622,538
Jun 10, 2025	11.95	12.21	11.58	11.89	11.89	1.19%	2,706,018
Jun 9, 2025	11.29	11.78	11.10	11.75	11.75	5.76%	1,615,587
Jun 6, 2025	11.25	11.27	10.92	11.11	11.11	0.36%	1,135,612
Jun 5, 2025	10.60	11.75	10.46	11.07	11.07	3.07%	2,003,255
Jun 4, 2025	10.78	10.95	10.73	10.74	10.74	-0.56%	766,367
Jun 3, 2025	10.70	10.96	10.51	10.80	10.80	0.37%	1,358,076
Jun 2, 2025	10.51	10.96	10.26	10.76	10.76	1.41%	1,491,510
May 30, 2025	10.64	10.81	10.44	10.61	10.61	-1.03%	1,248,311
May 29, 2025	10.89	10.91	10.35	10.72	10.72	-0.92%	1,589,035
May 28, 2025	10.98	11.15	10.66	10.82	10.82	-2.61%	1,015,547
May 27, 2025	10.96	11.42	10.96	11.11	11.11	2.49%	1,973,314
May 23, 2025	12.58	12.67	10.63	10.84	10.84	-15.38%	4,313,518
May 22, 2025	12.26	13.16	12.17	12.81	12.81	5.69%	4,406,350
May 21, 2025	12.22	12.39	12.00	12.12	12.12	-1.30%	1,026,853
May 20, 2025	12.24	12.42	12.12	12.28	12.28	0.16%	942,586
May 19, 2025	12.36	12.45	12.18	12.26	12.26	-2.39%	1,108,325
May 16, 2025	12.35	12.78	12.15	12.56	12.56	2.95%	1,475,930
May 15, 2025	12.03	12.50	11.96	12.20	12.20	0.08%	1,139,514
May 14, 2025	11.83	12.22	11.40	12.19	12.19	2.78%	2,041,987
May 13, 2025	12.24	12.40	11.63	11.86	11.86	-4.05%	3,485,075
May 12, 2025	11.60	12.90	11.41	12.36	12.36	12.36%	6,929,163
May 9, 2025	9.52	11.34	9.38	11.00	11.00	45.31%	12,478,594
May 8, 2025	7.60	7.69	7.46	7.57	7.57	0.53%	1,343,319
May 7, 2025	7.64	7.73	7.50	7.53	7.53	0.13%	852,360
May 6, 2025	7.37	7.63	7.37	7.52	7.52	0.27%	844,032
May 5, 2025	7.78	7.83	7.48	7.50	7.50	-3.85%	875,072
May 2, 2025	7.67	7.93	7.64	7.80	7.80	3.04%	789,106
May 1, 2025	7.58	7.65	7.42	7.57	7.57	-	944,095
Apr 30, 2025	7.61	7.70	7.34	7.57	7.57	-2.57%	1,012,960
Apr 29, 2025	7.68	7.80	7.63	7.77	7.77	0.65%	945,936
Apr 28, 2025	7.61	7.89	7.60	7.72	7.72	1.31%	943,623
Apr 25, 2025	7.39	7.66	7.30	7.62	7.62	2.83%	861,890