Gogo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.25	2.25	2.14	2.15	2.15	-3.59%	1,362,704
Sep 29, 2026	2.22	2.27	2.20	2.23	2.23	0.45%	936,786
Sep 28, 2026	2.28	2.28	2.21	2.22	2.22	-3.48%	861,834
Sep 25, 2026	2.30	2.34	2.25	2.30	2.30	0.88%	1,398,572
Sep 24, 2026	2.27	2.31	2.22	2.28	2.28	-0.87%	1,690,082
Sep 23, 2026	2.47	2.48	2.30	2.30	2.30	-6.88%	1,059,912
Sep 22, 2026	2.55	2.55	2.47	2.47	2.47	-1.59%	1,003,837
Sep 21, 2026	2.47	2.55	2.47	2.51	2.51	3.29%	1,141,321
Sep 18, 2026	2.48	2.50	2.39	2.43	2.43	-3.57%	4,015,534
Sep 17, 2026	2.60	2.60	2.49	2.52	2.52	-1.18%	1,277,643
Sep 16, 2026	2.57	2.59	2.51	2.55	2.55	-0.78%	1,092,304
Sep 15, 2026	2.63	2.64	2.50	2.57	2.57	-3.75%	1,142,639
Sep 14, 2026	2.63	2.72	2.59	2.67	2.67	1.91%	1,252,358
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
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