Gogo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.49	2.56	2.45	2.53	2.53	5.42%	1,788,410
Nov 3, 2026	2.31	2.42	2.24	2.40	2.40	3.90%	1,289,055
Nov 2, 2026	2.36	2.39	2.31	2.31	2.31	-2.12%	1,041,464
Oct 30, 2026	2.46	2.49	2.35	2.36	2.36	-6.72%	1,244,408
Oct 29, 2026	2.46	2.61	2.44	2.53	2.53	4.55%	1,310,411
Oct 28, 2026	2.32	2.46	2.32	2.42	2.42	2.11%	1,140,097
Oct 27, 2026	2.22	2.40	2.21	2.37	2.37	8.22%	1,718,878
Oct 26, 2026	2.16	2.27	2.12	2.19	2.19	0.92%	1,261,311
Oct 23, 2026	2.08	2.18	2.03	2.17	2.17	2.84%	1,166,281
Oct 22, 2026	2.07	2.12	2.03	2.11	2.11	1.44%	1,981,868
Oct 21, 2026	2.04	2.15	2.04	2.08	2.08	0.48%	1,227,867
Oct 20, 2026	1.98	2.07	1.96	2.07	2.07	2.99%	1,580,100
Oct 19, 2026	2.13	2.13	1.96	2.01	2.01	-5.63%	1,519,790
Oct 16, 2026	2.23	2.25	2.12	2.13	2.13	-5.33%	1,326,782
Oct 15, 2026	2.06	2.28	2.03	2.25	2.25	6.64%	2,571,367
Oct 14, 2026	2.16	2.18	2.05	2.11	2.11	-2.99%	1,408,571
Oct 13, 2026	2.51	2.52	2.17	2.18	2.18	-10.86%	1,730,810
Oct 12, 2026	2.32	2.62	2.25	2.44	2.44	5.17%	2,858,154
Oct 9, 2026	2.28	2.36	2.24	2.32	2.32	2.65%	1,376,233
Oct 8, 2026	2.22	2.29	2.15	2.26	2.26	1.80%	2,036,367
Oct 7, 2026	2.27	2.27	2.11	2.22	2.22	-3.48%	1,838,422
Oct 6, 2026	2.18	2.32	2.13	2.30	2.30	7.48%	1,877,465
Oct 5, 2026	2.11	2.15	2.05	2.14	2.14	1.42%	4,006,990
Oct 2, 2026	2.19	2.19	2.10	2.11	2.11	-2.76%	819,026
Oct 1, 2026	2.13	2.19	2.07	2.17	2.17	0.93%	1,551,537
Sep 30, 2026	2.25	2.25	2.14	2.15	2.15	-3.59%	1,365,344
Sep 29, 2026	2.22	2.27	2.20	2.23	2.23	0.45%	943,446
Sep 28, 2026	2.28	2.28	2.21	2.22	2.22	-3.48%	893,128
Sep 25, 2026	2.30	2.34	2.25	2.30	2.30	0.88%	1,437,081
Sep 24, 2026	2.27	2.31	2.22	2.28	2.28	-0.87%	2,257,910
Sep 23, 2026	2.47	2.48	2.30	2.30	2.30	-6.88%	1,070,687
Sep 22, 2026	2.55	2.55	2.47	2.47	2.47	-1.59%	1,023,030
Sep 21, 2026	2.47	2.55	2.47	2.51	2.51	3.29%	1,144,784
Sep 18, 2026	2.48	2.50	2.39	2.43	2.43	-3.57%	4,209,268
Sep 17, 2026	2.60	2.60	2.49	2.52	2.52	-1.18%	1,278,380
Sep 16, 2026	2.57	2.59	2.51	2.55	2.55	-0.78%	1,108,416
Sep 15, 2026	2.63	2.64	2.50	2.57	2.57	-3.75%	1,144,872
Sep 14, 2026	2.63	2.72	2.59	2.67	2.67	1.91%	1,266,674
Sep 11, 2026	2.63	2.67	2.59	2.62	2.62	1.16%	1,171,605
Sep 10, 2026	2.56	2.73	2.55	2.59	2.59	-0.38%	1,568,990
Sep 9, 2026	2.71	2.76	2.59	2.60	2.60	-5.45%	1,537,154
Sep 8, 2026	2.84	2.87	2.70	2.75	2.75	-3.17%	1,897,169
Sep 4, 2026	2.64	2.88	2.62	2.84	2.84	7.17%	2,260,942
Sep 3, 2026	2.57	2.71	2.55	2.65	2.65	4.74%	2,062,591
Sep 2, 2026	2.51	2.62	2.51	2.53	2.53	-0.78%	2,305,305
Sep 1, 2026	2.54	2.58	2.46	2.55	2.55	1.19%	3,176,313
Aug 31, 2026	2.70	2.72	2.50	2.52	2.52	-7.35%	3,002,577
Aug 28, 2026	2.77	2.88	2.71	2.72	2.72	-0.37%	2,694,052
Aug 27, 2026	2.84	2.89	2.64	2.73	2.73	-4.21%	2,270,420
Aug 26, 2026	2.71	2.86	2.68	2.85	2.85	4.78%	2,089,174