Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
4.230
-0.120 (-2.76%)
At close: Feb 27, 2026, 4:00 PM EST
4.150
-0.080 (-1.89%)
After-hours: Feb 27, 2026, 7:41 PM EST
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.06 | 4.45 | 3.91 | 4.23 | 4.23 | -2.76% | 2,665,754 |
| Feb 26, 2026 | 4.48 | 4.61 | 4.31 | 4.35 | 4.35 | -2.90% | 1,977,598 |
| Feb 25, 2026 | 4.54 | 4.55 | 4.45 | 4.48 | 4.48 | -0.44% | 1,014,092 |
| Feb 24, 2026 | 4.29 | 4.54 | 4.29 | 4.50 | 4.50 | 4.17% | 939,814 |
| Feb 23, 2026 | 4.40 | 4.44 | 4.26 | 4.32 | 4.32 | -1.59% | 1,270,893 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.34 | 4.39 | 4.39 | -0.45% | 1,076,504 |
| Feb 19, 2026 | 4.39 | 4.46 | 4.27 | 4.41 | 4.41 | -1.56% | 1,305,494 |
| Feb 18, 2026 | 4.16 | 4.62 | 4.12 | 4.48 | 4.48 | 7.95% | 3,313,200 |
| Feb 17, 2026 | 4.17 | 4.25 | 4.05 | 4.15 | 4.15 | -0.48% | 2,295,141 |
| Feb 13, 2026 | 4.02 | 4.22 | 4.02 | 4.17 | 4.17 | 4.51% | 1,827,237 |
| Feb 12, 2026 | 3.92 | 4.02 | 3.85 | 3.99 | 3.99 | 1.79% | 1,395,834 |
| Feb 11, 2026 | 4.15 | 4.15 | 3.85 | 3.92 | 3.92 | -4.62% | 1,826,660 |
| Feb 10, 2026 | 4.17 | 4.30 | 4.11 | 4.11 | 4.11 | -1.91% | 1,010,575 |
| Feb 9, 2026 | 4.15 | 4.27 | 4.04 | 4.19 | 4.19 | 0.24% | 1,288,122 |
| Feb 6, 2026 | 3.96 | 4.19 | 3.91 | 4.18 | 4.18 | 6.63% | 1,354,802 |
| Feb 5, 2026 | 4.16 | 4.26 | 3.90 | 3.92 | 3.92 | -5.31% | 1,843,230 |
| Feb 4, 2026 | 4.24 | 4.45 | 4.11 | 4.14 | 4.14 | -2.36% | 1,837,543 |
| Feb 3, 2026 | 4.44 | 4.50 | 4.08 | 4.24 | 4.24 | -4.72% | 2,458,173 |
| Feb 2, 2026 | 4.54 | 4.61 | 4.43 | 4.45 | 4.45 | -3.05% | 1,300,105 |
| Jan 30, 2026 | 4.49 | 4.68 | 4.49 | 4.59 | 4.59 | 1.10% | 1,444,206 |
| Jan 29, 2026 | 4.54 | 4.61 | 4.48 | 4.54 | 4.54 | - | 1,643,067 |
| Jan 28, 2026 | 4.68 | 4.70 | 4.50 | 4.54 | 4.54 | -2.99% | 1,880,155 |
| Jan 27, 2026 | 4.55 | 4.69 | 4.54 | 4.68 | 4.68 | 2.63% | 927,010 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.52 | 4.56 | 4.56 | -6.75% | 1,872,080 |
| Jan 23, 2026 | 4.93 | 4.97 | 4.81 | 4.89 | 4.89 | -1.01% | 1,430,490 |
| Jan 22, 2026 | 4.87 | 5.02 | 4.85 | 4.94 | 4.94 | 2.92% | 1,376,674 |
| Jan 21, 2026 | 4.85 | 4.90 | 4.65 | 4.80 | 4.80 | -0.83% | 1,450,558 |
| Jan 20, 2026 | 4.70 | 4.87 | 4.60 | 4.84 | 4.84 | 0.83% | 2,633,464 |
| Jan 16, 2026 | 4.73 | 4.81 | 4.56 | 4.80 | 4.80 | 0.42% | 3,027,855 |
| Jan 15, 2026 | 4.84 | 4.86 | 4.74 | 4.78 | 4.78 | -1.24% | 1,509,473 |
| Jan 14, 2026 | 4.92 | 4.95 | 4.77 | 4.84 | 4.84 | -2.02% | 2,288,641 |
| Jan 13, 2026 | 5.22 | 5.30 | 4.94 | 4.94 | 4.94 | -5.36% | 2,252,325 |
| Jan 12, 2026 | 5.25 | 5.34 | 5.11 | 5.22 | 5.22 | -0.38% | 1,952,675 |
| Jan 9, 2026 | 5.11 | 5.26 | 5.01 | 5.24 | 5.24 | 3.15% | 1,892,636 |
| Jan 8, 2026 | 4.70 | 5.30 | 4.68 | 5.08 | 5.08 | 8.09% | 6,429,251 |
| Jan 7, 2026 | 4.93 | 4.96 | 4.58 | 4.70 | 4.70 | -4.47% | 3,451,585 |
| Jan 6, 2026 | 4.93 | 4.94 | 4.73 | 4.92 | 4.92 | -0.61% | 2,559,081 |
| Jan 5, 2026 | 4.80 | 5.15 | 4.80 | 4.95 | 4.95 | 3.99% | 3,013,420 |
| Jan 2, 2026 | 4.74 | 4.88 | 4.67 | 4.76 | 4.76 | 2.15% | 2,090,387 |
| Dec 31, 2025 | 4.80 | 4.80 | 4.60 | 4.66 | 4.66 | -1.48% | 1,953,904 |
| Dec 30, 2025 | 4.64 | 4.77 | 4.63 | 4.73 | 4.73 | 1.07% | 1,648,211 |
| Dec 29, 2025 | 4.58 | 4.79 | 4.55 | 4.68 | 4.68 | 1.52% | 2,574,849 |
| Dec 26, 2025 | 4.56 | 4.63 | 4.44 | 4.61 | 4.61 | - | 2,268,484 |
| Dec 24, 2025 | 4.59 | 4.63 | 4.53 | 4.61 | 4.61 | 0.44% | 1,342,499 |
| Dec 23, 2025 | 4.67 | 4.71 | 4.53 | 4.59 | 4.59 | -2.34% | 3,272,695 |
| Dec 22, 2025 | 4.57 | 4.81 | 4.55 | 4.70 | 4.70 | 3.75% | 3,864,742 |
| Dec 19, 2025 | 4.65 | 4.75 | 4.49 | 4.53 | 4.53 | -2.58% | 6,463,961 |
| Dec 18, 2025 | 4.73 | 4.85 | 4.61 | 4.65 | 4.65 | -1.06% | 4,688,854 |
| Dec 17, 2025 | 5.04 | 5.08 | 4.57 | 4.70 | 4.70 | - | 6,070,616 |
| Dec 16, 2025 | 4.88 | 4.97 | 4.67 | 4.70 | 4.70 | -4.28% | 3,447,262 |
| Dec 15, 2025 | 5.12 | 5.19 | 4.89 | 4.91 | 4.91 | -3.54% | 4,154,810 |
| Dec 12, 2025 | 5.65 | 5.69 | 5.08 | 5.09 | 5.09 | -9.91% | 4,744,635 |
| Dec 11, 2025 | 5.60 | 5.87 | 5.50 | 5.65 | 5.65 | 0.71% | 8,486,725 |
| Dec 10, 2025 | 5.43 | 5.69 | 5.30 | 5.61 | 5.61 | 2.75% | 6,542,042 |
| Dec 9, 2025 | 6.72 | 6.72 | 5.20 | 5.46 | 5.46 | -19.11% | 11,409,551 |
| Dec 8, 2025 | 7.10 | 7.16 | 6.53 | 6.75 | 6.75 | -4.39% | 10,086,544 |
| Dec 5, 2025 | 7.03 | 7.27 | 7.02 | 7.06 | 7.06 | 0.43% | 1,283,174 |
| Dec 4, 2025 | 6.94 | 7.08 | 6.90 | 7.03 | 7.03 | 1.30% | 1,628,142 |
| Dec 3, 2025 | 6.79 | 6.99 | 6.75 | 6.94 | 6.94 | 2.66% | 990,219 |
| Dec 2, 2025 | 6.94 | 6.95 | 6.75 | 6.76 | 6.76 | -2.03% | 1,254,321 |
| Dec 1, 2025 | 7.01 | 7.05 | 6.79 | 6.90 | 6.90 | -3.50% | 1,422,757 |
| Nov 28, 2025 | 7.10 | 7.18 | 7.02 | 7.15 | 7.15 | 0.99% | 652,526 |
| Nov 26, 2025 | 7.14 | 7.19 | 6.99 | 7.08 | 7.08 | -0.56% | 1,184,168 |
| Nov 25, 2025 | 7.05 | 7.14 | 7.00 | 7.12 | 7.12 | 1.71% | 1,272,693 |
| Nov 24, 2025 | 7.03 | 7.16 | 6.95 | 7.00 | 7.00 | -0.85% | 1,408,150 |
| Nov 21, 2025 | 6.89 | 7.08 | 6.70 | 7.06 | 7.06 | 4.75% | 1,859,977 |
| Nov 20, 2025 | 7.06 | 7.15 | 6.70 | 6.74 | 6.74 | -3.16% | 1,549,902 |
| Nov 19, 2025 | 7.28 | 7.76 | 6.94 | 6.96 | 6.96 | 2.50% | 2,305,601 |
| Nov 18, 2025 | 6.79 | 6.97 | 6.77 | 6.79 | 6.79 | -1.16% | 1,122,041 |
| Nov 17, 2025 | 7.09 | 7.22 | 6.86 | 6.87 | 6.87 | -3.78% | 1,543,742 |
| Nov 14, 2025 | 7.03 | 7.23 | 7.00 | 7.14 | 7.14 | - | 2,154,094 |
| Nov 13, 2025 | 7.17 | 7.25 | 7.03 | 7.14 | 7.14 | -1.65% | 1,771,371 |
| Nov 12, 2025 | 7.38 | 7.52 | 7.17 | 7.26 | 7.26 | -1.89% | 1,668,066 |
| Nov 11, 2025 | 7.62 | 7.64 | 7.35 | 7.40 | 7.40 | -2.63% | 1,606,138 |
| Nov 10, 2025 | 7.80 | 7.94 | 7.43 | 7.60 | 7.60 | -0.59% | 1,558,639 |
| Nov 7, 2025 | 7.54 | 7.82 | 7.36 | 7.65 | 7.65 | 0.39% | 1,904,170 |
| Nov 6, 2025 | 7.57 | 7.93 | 6.57 | 7.62 | 7.62 | -13.07% | 3,806,257 |
| Nov 5, 2025 | 8.75 | 8.91 | 8.68 | 8.76 | 8.76 | 0.11% | 1,576,730 |
| Nov 4, 2025 | 8.68 | 8.95 | 8.57 | 8.75 | 8.75 | -0.68% | 1,240,097 |
| Nov 3, 2025 | 9.01 | 9.01 | 8.66 | 8.81 | 8.81 | -3.19% | 1,370,553 |
| Oct 31, 2025 | 8.74 | 9.25 | 8.66 | 9.10 | 9.10 | 3.17% | 1,408,583 |
| Oct 30, 2025 | 8.80 | 8.89 | 8.65 | 8.82 | 8.82 | 1.26% | 1,691,741 |
| Oct 29, 2025 | 9.44 | 9.46 | 8.59 | 8.71 | 8.71 | -7.73% | 1,326,023 |
| Oct 28, 2025 | 9.37 | 9.57 | 9.31 | 9.44 | 9.44 | 0.43% | 823,438 |
| Oct 27, 2025 | 9.93 | 9.93 | 9.04 | 9.40 | 9.40 | -3.79% | 1,605,945 |
| Oct 24, 2025 | 9.78 | 9.90 | 9.55 | 9.77 | 9.77 | 1.24% | 967,462 |
| Oct 23, 2025 | 9.34 | 9.68 | 9.25 | 9.65 | 9.65 | 3.43% | 1,064,997 |
| Oct 22, 2025 | 9.25 | 9.48 | 9.08 | 9.33 | 9.33 | - | 926,903 |
| Oct 21, 2025 | 9.07 | 9.37 | 9.03 | 9.33 | 9.33 | 2.30% | 1,333,957 |
| Oct 20, 2025 | 9.02 | 9.17 | 8.86 | 9.12 | 9.12 | 2.70% | 1,174,024 |
| Oct 17, 2025 | 8.99 | 9.17 | 8.75 | 8.88 | 8.88 | -2.20% | 1,152,266 |
| Oct 16, 2025 | 9.55 | 9.68 | 9.04 | 9.08 | 9.08 | -4.22% | 1,500,607 |
| Oct 15, 2025 | 9.67 | 9.79 | 9.38 | 9.48 | 9.48 | -1.04% | 1,140,334 |
| Oct 14, 2025 | 8.82 | 9.83 | 8.77 | 9.58 | 9.58 | 7.64% | 1,629,840 |
| Oct 13, 2025 | 9.07 | 9.15 | 8.72 | 8.90 | 8.90 | 0.11% | 1,417,639 |
| Oct 10, 2025 | 9.07 | 9.29 | 8.69 | 8.89 | 8.89 | -1.66% | 1,191,071 |
| Oct 9, 2025 | 9.17 | 9.45 | 9.02 | 9.04 | 9.04 | -1.53% | 1,645,681 |
| Oct 8, 2025 | 8.84 | 9.19 | 8.80 | 9.18 | 9.18 | 5.03% | 1,323,698 |
| Oct 7, 2025 | 8.88 | 8.95 | 8.63 | 8.74 | 8.74 | -1.35% | 1,812,920 |
| Oct 6, 2025 | 8.73 | 8.88 | 8.56 | 8.86 | 8.86 | 1.49% | 1,460,707 |