Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
4.335
-0.235 (-5.14%)
Jun 1, 2026, 12:22 PM EDT - Market open
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.50 | 4.64 | 4.32 | 4.41 | - | -3.50% | 483,383 |
| May 29, 2026 | 4.71 | 4.74 | 4.32 | 4.57 | 4.57 | -4.39% | 2,447,370 |
| May 28, 2026 | 4.69 | 4.85 | 4.64 | 4.78 | 4.78 | 1.70% | 1,438,940 |
| May 27, 2026 | 4.45 | 4.75 | 4.45 | 4.70 | 4.70 | 5.86% | 1,452,519 |
| May 26, 2026 | 4.37 | 4.82 | 4.36 | 4.44 | 4.44 | 2.54% | 1,930,367 |
| May 22, 2026 | 4.05 | 4.34 | 4.03 | 4.33 | 4.33 | 8.25% | 1,648,300 |
| May 21, 2026 | 3.96 | 4.06 | 3.81 | 4.00 | 4.00 | -1.72% | 1,422,434 |
| May 20, 2026 | 4.09 | 4.13 | 4.03 | 4.07 | 4.07 | -0.25% | 960,897 |
| May 19, 2026 | 4.05 | 4.21 | 4.02 | 4.08 | 4.08 | 1.75% | 1,327,829 |
| May 18, 2026 | 3.88 | 4.08 | 3.87 | 4.01 | 4.01 | 3.35% | 1,539,446 |
| May 15, 2026 | 4.06 | 4.10 | 3.82 | 3.88 | 3.88 | -4.43% | 1,720,270 |
| May 14, 2026 | 4.17 | 4.24 | 4.05 | 4.06 | 4.06 | -2.17% | 1,123,398 |
| May 13, 2026 | 4.13 | 4.26 | 4.10 | 4.15 | 4.15 | -0.95% | 1,090,195 |
| May 12, 2026 | 4.15 | 4.29 | 4.08 | 4.19 | 4.19 | -0.48% | 1,564,731 |
| May 11, 2026 | 4.33 | 4.41 | 4.03 | 4.21 | 4.21 | -4.32% | 1,505,059 |
| May 8, 2026 | 4.67 | 4.67 | 4.14 | 4.40 | 4.40 | -5.78% | 1,877,422 |
| May 7, 2026 | 4.56 | 5.00 | 4.43 | 4.67 | 4.67 | 8.60% | 2,820,991 |
| May 6, 2026 | 4.33 | 4.49 | 4.30 | 4.30 | 4.30 | 0.47% | 1,485,342 |
| May 5, 2026 | 4.35 | 4.37 | 4.21 | 4.28 | 4.28 | -1.61% | 925,090 |
| May 4, 2026 | 4.44 | 4.63 | 4.35 | 4.35 | 4.35 | -2.68% | 1,313,586 |
| May 1, 2026 | 4.21 | 4.48 | 4.10 | 4.47 | 4.47 | 6.94% | 1,609,005 |
| Apr 30, 2026 | 4.00 | 4.22 | 4.00 | 4.18 | 4.18 | 5.29% | 1,339,743 |
| Apr 29, 2026 | 4.05 | 4.06 | 3.90 | 3.97 | 3.97 | -1.73% | 1,263,284 |
| Apr 28, 2026 | 4.08 | 4.15 | 3.88 | 4.04 | 4.04 | -0.25% | 1,412,889 |
| Apr 27, 2026 | 4.03 | 4.12 | 3.92 | 4.05 | 4.05 | 0.25% | 1,857,398 |
| Apr 24, 2026 | 4.28 | 4.29 | 4.03 | 4.04 | 4.04 | -6.91% | 1,164,940 |
| Apr 23, 2026 | 4.39 | 4.49 | 4.27 | 4.34 | 4.34 | -2.03% | 1,061,734 |
| Apr 22, 2026 | 4.64 | 4.64 | 4.41 | 4.43 | 4.43 | -4.32% | 1,135,619 |
| Apr 21, 2026 | 4.92 | 4.97 | 4.62 | 4.63 | 4.63 | -5.89% | 2,252,245 |
| Apr 20, 2026 | 4.91 | 5.10 | 4.89 | 4.92 | 4.92 | -0.81% | 1,309,570 |
| Apr 17, 2026 | 4.92 | 5.12 | 4.85 | 4.96 | 4.96 | 2.69% | 1,215,613 |
| Apr 16, 2026 | 4.74 | 4.88 | 4.72 | 4.83 | 4.83 | 2.11% | 1,083,283 |
| Apr 15, 2026 | 4.72 | 4.80 | 4.61 | 4.73 | 4.73 | 1.07% | 1,053,259 |
| Apr 14, 2026 | 4.56 | 4.74 | 4.44 | 4.68 | 4.68 | 3.77% | 1,350,810 |
| Apr 13, 2026 | 4.58 | 4.62 | 4.46 | 4.51 | 4.51 | -1.10% | 969,632 |
| Apr 10, 2026 | 4.58 | 4.74 | 4.32 | 4.56 | 4.56 | -0.87% | 1,632,889 |
| Apr 9, 2026 | 4.15 | 4.61 | 4.14 | 4.60 | 4.60 | 9.79% | 2,453,761 |
| Apr 8, 2026 | 4.36 | 4.45 | 4.16 | 4.19 | 4.19 | -0.24% | 1,359,869 |
| Apr 7, 2026 | 4.09 | 4.25 | 4.07 | 4.20 | 4.20 | 0.96% | 1,124,840 |
| Apr 6, 2026 | 4.06 | 4.24 | 4.00 | 4.16 | 4.16 | 0.97% | 1,163,215 |
| Apr 2, 2026 | 3.95 | 4.13 | 3.91 | 4.12 | 4.12 | 2.74% | 1,481,059 |
| Apr 1, 2026 | 4.10 | 4.16 | 3.94 | 4.01 | 4.01 | -0.25% | 1,514,445 |
| Mar 31, 2026 | 4.12 | 4.21 | 3.92 | 4.02 | 4.02 | -1.95% | 1,891,275 |
| Mar 30, 2026 | 4.29 | 4.31 | 4.02 | 4.10 | 4.10 | -4.87% | 2,232,510 |
| Mar 27, 2026 | 4.51 | 4.55 | 4.31 | 4.31 | 4.31 | -4.65% | 1,755,327 |
| Mar 26, 2026 | 4.42 | 4.53 | 4.38 | 4.52 | 4.52 | 1.57% | 1,186,999 |
| Mar 25, 2026 | 4.47 | 4.55 | 4.32 | 4.45 | 4.45 | 0.23% | 1,347,559 |
| Mar 24, 2026 | 4.41 | 4.48 | 4.34 | 4.44 | 4.44 | -0.89% | 1,954,014 |
| Mar 23, 2026 | 4.33 | 4.50 | 4.28 | 4.48 | 4.48 | 5.16% | 2,272,455 |
| Mar 20, 2026 | 4.43 | 4.43 | 4.21 | 4.26 | 4.26 | -3.84% | 5,311,242 |