Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
2.620
+0.020 (0.77%)
Sep 10, 2026, 2:52 PM EDT - Market open
Gogo Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.56 | 2.73 | 2.55 | 2.65 | - | 1.92% | 450,673 |
| Sep 9, 2026 | 2.71 | 2.76 | 2.59 | 2.60 | 2.60 | -5.45% | 1,537,132 |
| Sep 8, 2026 | 2.84 | 2.87 | 2.70 | 2.75 | 2.75 | -3.17% | 1,896,480 |
| Sep 4, 2026 | 2.64 | 2.88 | 2.62 | 2.84 | 2.84 | 7.17% | 2,260,179 |
| Sep 3, 2026 | 2.57 | 2.71 | 2.55 | 2.65 | 2.65 | 4.74% | 2,062,269 |
| Sep 2, 2026 | 2.51 | 2.62 | 2.51 | 2.53 | 2.53 | -0.78% | 2,305,160 |
| Sep 1, 2026 | 2.54 | 2.58 | 2.46 | 2.55 | 2.55 | 1.19% | 3,175,491 |
| Aug 31, 2026 | 2.70 | 2.72 | 2.50 | 2.52 | 2.52 | -7.35% | 3,002,571 |
| 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 |
| Aug 25, 2026 | 2.58 | 2.76 | 2.57 | 2.72 | 2.72 | 6.25% | 2,043,121 |
| Aug 24, 2026 | 2.70 | 2.70 | 2.53 | 2.56 | 2.56 | -4.48% | 1,641,543 |
| Aug 21, 2026 | 2.66 | 2.82 | 2.63 | 2.68 | 2.68 | 1.90% | 2,156,873 |
| Aug 20, 2026 | 2.64 | 2.66 | 2.53 | 2.63 | 2.63 | -1.13% | 2,696,639 |
| Aug 19, 2026 | 2.62 | 2.75 | 2.59 | 2.66 | 2.66 | 1.53% | 2,473,651 |
| Aug 18, 2026 | 2.66 | 2.71 | 2.61 | 2.62 | 2.62 | -2.96% | 1,236,334 |
| Aug 17, 2026 | 2.80 | 2.82 | 2.65 | 2.70 | 2.70 | -4.59% | 1,480,855 |
| Aug 14, 2026 | 2.78 | 2.86 | 2.76 | 2.83 | 2.83 | 1.80% | 1,225,727 |
| Aug 13, 2026 | 2.83 | 2.86 | 2.74 | 2.78 | 2.78 | -1.77% | 2,068,998 |
| Aug 12, 2026 | 2.95 | 2.95 | 2.77 | 2.83 | 2.83 | -2.08% | 1,972,704 |
| Aug 11, 2026 | 3.20 | 3.21 | 2.86 | 2.89 | 2.89 | -9.40% | 2,049,231 |
| Aug 10, 2026 | 3.59 | 3.63 | 3.14 | 3.19 | 3.19 | -12.24% | 2,321,811 |
| Aug 7, 2026 | 3.65 | 3.70 | 3.47 | 3.64 | 3.64 | -0.14% | 2,386,536 |
| Aug 6, 2026 | 3.38 | 3.89 | 3.37 | 3.64 | 3.64 | -18.39% | 3,573,895 |
| Aug 5, 2026 | 4.62 | 4.64 | 4.43 | 4.46 | 4.46 | -4.29% | 1,636,836 |
| Aug 4, 2026 | 4.55 | 4.72 | 4.50 | 4.66 | 4.66 | 4.02% | 1,222,339 |
| Aug 3, 2026 | 4.25 | 4.57 | 4.23 | 4.48 | 4.48 | 7.18% | 1,736,778 |
| Jul 31, 2026 | 4.11 | 4.20 | 3.92 | 4.18 | 4.18 | 1.09% | 1,909,369 |
| Jul 30, 2026 | 3.84 | 4.14 | 3.84 | 4.14 | 4.14 | 6.57% | 985,615 |
| Jul 29, 2026 | 4.07 | 4.07 | 3.77 | 3.88 | 3.88 | -4.67% | 1,703,426 |
| Jul 28, 2026 | 3.99 | 4.09 | 3.94 | 4.07 | 4.07 | 2.01% | 1,533,695 |
| Jul 27, 2026 | 3.86 | 4.10 | 3.84 | 3.99 | 3.99 | 4.72% | 2,050,403 |
| Jul 24, 2026 | 3.79 | 3.93 | 3.78 | 3.81 | 3.81 | 1.06% | 1,198,618 |
| Jul 23, 2026 | 3.68 | 3.84 | 3.63 | 3.77 | 3.77 | 1.62% | 1,573,737 |
| Jul 22, 2026 | 3.60 | 3.77 | 3.58 | 3.71 | 3.71 | 3.06% | 1,227,967 |
| Jul 21, 2026 | 3.46 | 3.67 | 3.46 | 3.60 | 3.60 | 2.56% | 1,158,409 |
| Jul 20, 2026 | 3.53 | 3.60 | 3.50 | 3.51 | 3.51 | -1.96% | 790,055 |
| Jul 17, 2026 | 3.53 | 3.69 | 3.50 | 3.58 | 3.58 | 0.85% | 771,442 |
| Jul 16, 2026 | 3.53 | 3.57 | 3.42 | 3.55 | 3.55 | - | 1,519,521 |
| Jul 15, 2026 | 3.43 | 3.64 | 3.43 | 3.55 | 3.55 | 2.60% | 955,774 |
| Jul 14, 2026 | 3.56 | 3.68 | 3.46 | 3.46 | 3.46 | -2.26% | 973,646 |
| Jul 13, 2026 | 3.60 | 3.69 | 3.43 | 3.54 | 3.54 | -2.48% | 1,865,278 |
| Jul 10, 2026 | 3.65 | 3.68 | 3.51 | 3.63 | 3.63 | 0.55% | 1,143,462 |
| Jul 9, 2026 | 3.51 | 3.63 | 3.48 | 3.61 | 3.61 | 1.69% | 1,609,979 |
| Jul 8, 2026 | 3.49 | 3.60 | 3.45 | 3.55 | 3.55 | - | 1,724,087 |
| Jul 7, 2026 | 3.88 | 3.98 | 3.54 | 3.55 | 3.55 | -7.31% | 1,667,677 |
| Jul 6, 2026 | 3.63 | 3.89 | 3.61 | 3.83 | 3.83 | 7.28% | 1,598,976 |
| Jul 2, 2026 | 3.53 | 3.72 | 3.44 | 3.57 | 3.57 | 2.88% | 1,940,926 |
| Jul 1, 2026 | 3.10 | 3.57 | 3.10 | 3.47 | 3.47 | 11.94% | 2,393,809 |