Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
4.180
+0.045 (1.09%)
At close: Jul 31, 2026, 4:00 PM EDT
4.183
+0.003 (0.07%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Gogo Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.11 | 4.20 | 3.92 | 4.18 | 4.18 | 1.09% | 1,908,587 |
| 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 |
| Jun 30, 2026 | 3.06 | 3.15 | 3.02 | 3.10 | 3.10 | 0.32% | 1,866,528 |
| Jun 29, 2026 | 3.18 | 3.27 | 3.08 | 3.09 | 3.09 | -2.83% | 2,119,003 |
| Jun 26, 2026 | 3.09 | 3.23 | 3.09 | 3.18 | 3.18 | 1.27% | 3,361,727 |
| Jun 25, 2026 | 3.24 | 3.28 | 3.13 | 3.14 | 3.14 | -3.98% | 1,800,919 |
| Jun 24, 2026 | 3.34 | 3.40 | 3.24 | 3.27 | 3.27 | -2.10% | 2,079,758 |
| Jun 23, 2026 | 3.30 | 3.38 | 3.27 | 3.34 | 3.34 | 0.91% | 1,625,932 |
| Jun 22, 2026 | 3.44 | 3.48 | 3.23 | 3.31 | 3.31 | -2.93% | 2,403,963 |
| Jun 18, 2026 | 3.54 | 3.55 | 3.26 | 3.41 | 3.41 | -2.57% | 14,463,023 |
| Jun 17, 2026 | 3.54 | 3.75 | 3.50 | 3.50 | 3.50 | -2.51% | 1,866,142 |
| Jun 16, 2026 | 3.63 | 3.71 | 3.52 | 3.59 | 3.59 | -0.83% | 1,980,498 |
| Jun 15, 2026 | 3.70 | 3.82 | 3.56 | 3.62 | 3.62 | -1.09% | 1,848,343 |
| Jun 12, 2026 | 3.66 | 3.73 | 3.49 | 3.66 | 3.66 | 0.55% | 2,288,321 |
| Jun 11, 2026 | 3.41 | 3.69 | 3.40 | 3.64 | 3.64 | 7.06% | 1,883,093 |
| Jun 10, 2026 | 3.34 | 3.45 | 3.29 | 3.40 | 3.40 | 0.74% | 1,970,039 |
| Jun 9, 2026 | 3.48 | 3.56 | 3.33 | 3.38 | 3.38 | -2.32% | 1,821,324 |
| Jun 8, 2026 | 3.78 | 3.78 | 3.30 | 3.46 | 3.46 | -8.84% | 3,276,506 |
| Jun 5, 2026 | 4.09 | 4.14 | 3.77 | 3.79 | 3.79 | -8.01% | 2,046,163 |
| Jun 4, 2026 | 4.02 | 4.23 | 4.02 | 4.12 | 4.12 | 4.83% | 1,086,025 |
| Jun 3, 2026 | 4.32 | 4.34 | 3.92 | 3.93 | 3.93 | -10.07% | 1,702,598 |
| Jun 2, 2026 | 4.28 | 4.44 | 4.26 | 4.37 | 4.37 | 0.46% | 1,309,138 |
| Jun 1, 2026 | 4.50 | 4.64 | 4.31 | 4.35 | 4.35 | -4.81% | 1,905,879 |
| May 29, 2026 | 4.71 | 4.74 | 4.32 | 4.57 | 4.57 | -4.39% | 2,447,911 |
| May 28, 2026 | 4.69 | 4.85 | 4.64 | 4.78 | 4.78 | 1.70% | 1,440,091 |
| May 27, 2026 | 4.45 | 4.75 | 4.45 | 4.70 | 4.70 | 5.86% | 1,464,505 |
| May 26, 2026 | 4.37 | 4.82 | 4.36 | 4.44 | 4.44 | 2.54% | 1,931,209 |
| May 22, 2026 | 4.05 | 4.34 | 4.03 | 4.33 | 4.33 | 8.25% | 1,649,510 |
| May 21, 2026 | 3.96 | 4.06 | 3.81 | 4.00 | 4.00 | -1.72% | 1,423,152 |
| May 20, 2026 | 4.09 | 4.13 | 4.03 | 4.07 | 4.07 | -0.25% | 961,582 |