Skip to main content
Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
7.06
+0.03 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
7.05
-0.01 (-0.14%)
After-hours: Dec 5, 2025, 7:57 PM EST

Gogo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.037.277.027.067.060.43%1,283,098
Dec 4, 20256.947.086.907.037.031.30%1,628,121
Dec 3, 20256.796.996.756.946.942.66%990,134
Dec 2, 20256.946.956.756.766.76-2.03%1,254,321
Dec 1, 20257.017.056.796.906.90-3.50%1,422,757
Nov 28, 20257.107.187.027.157.150.99%652,526
Nov 26, 20257.147.196.997.087.08-0.56%1,184,168
Nov 25, 20257.057.147.007.127.121.71%1,272,693
Nov 24, 20257.037.166.957.007.00-0.85%1,408,150
Nov 21, 20256.897.086.707.067.064.75%1,859,977
Nov 20, 20257.067.156.706.746.74-3.16%1,549,902
Nov 19, 20257.287.766.946.966.962.50%2,305,601
Nov 18, 20256.796.976.776.796.79-1.16%1,122,041
Nov 17, 20257.097.226.866.876.87-3.78%1,543,742
Nov 14, 20257.037.237.007.147.14-2,154,094
Nov 13, 20257.177.257.037.147.14-1.65%1,771,371
Nov 12, 20257.387.527.177.267.26-1.89%1,668,066
Nov 11, 20257.627.647.357.407.40-2.63%1,606,138
Nov 10, 20257.807.947.437.607.60-0.59%1,558,639
Nov 7, 20257.547.827.367.657.650.39%1,904,170
Nov 6, 20257.577.936.577.627.62-13.07%3,806,257
Nov 5, 20258.758.918.688.768.760.11%1,576,730
Nov 4, 20258.688.958.578.758.75-0.68%1,240,097
Nov 3, 20259.019.018.668.818.81-3.19%1,370,553
Oct 31, 20258.749.258.669.109.103.17%1,408,583
Oct 30, 20258.808.898.658.828.821.26%1,691,741
Oct 29, 20259.449.468.598.718.71-7.73%1,326,023
Oct 28, 20259.379.579.319.449.440.43%823,438
Oct 27, 20259.939.939.049.409.40-3.79%1,605,945
Oct 24, 20259.789.909.559.779.771.24%967,462
Oct 23, 20259.349.689.259.659.653.43%1,064,997
Oct 22, 20259.259.489.089.339.33-926,903
Oct 21, 20259.079.379.039.339.332.30%1,333,957
Oct 20, 20259.029.178.869.129.122.70%1,174,024
Oct 17, 20258.999.178.758.888.88-2.20%1,152,266
Oct 16, 20259.559.689.049.089.08-4.22%1,500,607
Oct 15, 20259.679.799.389.489.48-1.04%1,140,334
Oct 14, 20258.829.838.779.589.587.64%1,629,840
Oct 13, 20259.079.158.728.908.900.11%1,417,639
Oct 10, 20259.079.298.698.898.89-1.66%1,191,071
Oct 9, 20259.179.459.029.049.04-1.53%1,645,681
Oct 8, 20258.849.198.809.189.185.03%1,323,698
Oct 7, 20258.888.958.638.748.74-1.35%1,812,920
Oct 6, 20258.738.888.568.868.861.49%1,460,707
Oct 3, 20258.648.758.538.738.731.39%1,362,228
Oct 2, 20258.288.808.288.618.612.99%2,076,159
Oct 1, 20258.558.588.308.368.36-2.68%1,799,213
Sep 30, 20258.558.618.428.598.591.06%1,904,950
Sep 29, 20259.109.198.478.508.50-6.75%2,565,683
Sep 26, 20258.629.408.619.129.124.77%2,250,204
Sep 25, 20258.419.098.418.708.702.11%2,393,614
Sep 24, 20258.838.858.428.528.52-4.80%3,303,147
Sep 23, 20259.039.298.918.958.95-0.67%1,873,209
Sep 22, 20258.919.068.769.019.011.46%2,213,919
Sep 19, 20259.019.128.798.888.88-1.44%7,219,226
Sep 18, 20259.009.118.759.019.010.22%2,379,984
Sep 17, 20259.269.298.808.998.99-4.06%2,567,998
Sep 16, 20259.529.579.249.379.37-2.09%2,037,594
Sep 15, 20259.9410.109.459.579.57-2.25%1,640,101
Sep 12, 202510.3110.389.569.799.79-5.50%1,729,881
Sep 11, 202510.1410.6210.1410.3610.361.87%1,929,677
Sep 10, 202510.3710.6010.1510.1710.17-2.31%1,489,688
Sep 9, 202510.7910.8410.3010.4110.41-3.25%1,702,568
Sep 8, 202510.7511.1110.7210.7610.760.37%1,419,491
Sep 5, 202510.7910.8410.5310.7210.72-0.09%1,061,923
Sep 4, 202510.7510.8310.5810.7310.73-981,067
Sep 3, 202510.9311.0410.6810.7310.73-2.63%1,184,055
Sep 2, 202510.6511.0610.6111.0211.020.36%1,644,361
Aug 29, 202510.9511.1910.9010.9810.980.09%1,387,506
Aug 28, 202511.2711.4510.9210.9710.97-2.49%1,395,927
Aug 27, 202511.2311.4111.1011.2511.250.18%1,383,944
Aug 26, 202511.1711.4411.0911.2311.230.99%1,828,281
Aug 25, 202511.5211.5611.1111.1211.12-3.81%1,353,431
Aug 22, 202511.1511.8211.1411.5611.563.68%2,252,529
Aug 21, 202512.1312.1811.1011.1511.15-9.28%5,571,552
Aug 20, 202512.0612.3511.9812.2912.291.91%721,531
Aug 19, 202511.9812.5011.9012.0612.060.33%1,420,491
Aug 18, 202512.0912.3912.0012.0212.02-0.91%1,374,188
Aug 15, 202512.0912.3611.9912.1312.130.33%1,280,546
Aug 14, 202512.1512.5512.0612.0912.09-4.20%1,431,032
Aug 13, 202512.8413.1312.4612.6212.62-1.71%1,836,045
Aug 12, 202512.7013.1212.5812.8412.845.07%2,099,353
Aug 11, 202512.2412.4911.9012.2212.220.25%1,822,354
Aug 8, 202512.0212.3011.8212.1912.191.16%3,254,693
Aug 7, 202514.5815.1111.9412.0512.05-21.29%5,006,623
Aug 6, 202515.6315.6615.1615.3115.31-2.05%2,655,803
Aug 5, 202516.1116.1815.5015.6315.63-2.07%1,348,990
Aug 4, 202515.3915.9615.3115.9615.965.42%1,045,931
Aug 1, 202515.3015.3714.7915.1415.14-4.54%1,439,915
Jul 31, 202516.3616.6315.8315.8615.86-3.47%1,148,729
Jul 30, 202516.2616.8216.1216.4316.431.05%1,275,294
Jul 29, 202516.3416.4516.1216.2616.26-0.43%1,372,901
Jul 28, 202515.7716.3415.6516.3316.333.49%1,522,511
Jul 25, 202515.8215.8815.5415.7815.780.13%944,878
Jul 24, 202516.4316.4815.7415.7615.76-4.72%1,165,752
Jul 23, 202515.9016.6115.8416.5416.546.09%1,308,953
Jul 22, 202515.7415.9115.1715.5915.59-0.70%1,032,664
Jul 21, 202515.8816.2115.6715.7015.70-0.95%1,096,806
Jul 18, 202516.2016.4515.4915.8515.85-1.37%1,751,335
Jul 17, 202515.8816.1815.6316.0716.071.26%1,364,477