Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
0.00
0.00 (0.00%)
Apr 29, 2026, 9:37 AM EDT - Market open
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 4.42 | 4.50 | 4.32 | 4.43 | 4.43 | -0.67% | 1,844,293 |
| Mar 18, 2026 | 4.29 | 4.47 | 4.22 | 4.46 | 4.46 | 1.83% | 2,396,929 |
| Mar 17, 2026 | 4.43 | 4.57 | 4.38 | 4.38 | 4.38 | -0.68% | 1,862,908 |
| Mar 16, 2026 | 4.67 | 4.67 | 4.33 | 4.41 | 4.41 | 2.32% | 2,689,716 |
| Mar 13, 2026 | 4.49 | 4.50 | 4.17 | 4.31 | 4.31 | -4.01% | 2,709,160 |
| Mar 12, 2026 | 4.46 | 4.65 | 4.42 | 4.49 | 4.49 | -1.97% | 4,669,779 |
| Mar 11, 2026 | 4.62 | 4.71 | 4.46 | 4.58 | 4.58 | -1.08% | 1,920,930 |
| Mar 10, 2026 | 4.93 | 4.93 | 4.44 | 4.63 | 4.63 | -6.28% | 1,919,665 |
| Mar 9, 2026 | 5.06 | 5.12 | 4.82 | 4.94 | 4.94 | -5.54% | 2,777,860 |
| Mar 6, 2026 | 5.30 | 5.39 | 5.20 | 5.23 | 5.23 | -2.24% | 2,383,383 |
| Mar 5, 2026 | 5.17 | 5.38 | 5.10 | 5.35 | 5.35 | 2.10% | 2,044,449 |
| Mar 4, 2026 | 4.87 | 5.42 | 4.86 | 5.24 | 5.24 | 8.26% | 2,910,295 |
| Mar 3, 2026 | 4.62 | 4.87 | 4.54 | 4.84 | 4.84 | 1.89% | 1,745,043 |
| Mar 2, 2026 | 4.09 | 4.76 | 4.08 | 4.75 | 4.75 | 12.29% | 3,316,722 |
| Feb 27, 2026 | 4.06 | 4.45 | 3.91 | 4.23 | 4.23 | -2.76% | 2,681,972 |
| Feb 26, 2026 | 4.48 | 4.61 | 4.31 | 4.35 | 4.35 | -2.90% | 1,994,394 |
| Feb 25, 2026 | 4.54 | 4.55 | 4.45 | 4.48 | 4.48 | -0.44% | 1,022,881 |
| Feb 24, 2026 | 4.29 | 4.54 | 4.29 | 4.50 | 4.50 | 4.17% | 939,860 |
| Feb 23, 2026 | 4.40 | 4.44 | 4.26 | 4.32 | 4.32 | -1.59% | 1,270,894 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.34 | 4.39 | 4.39 | -0.45% | 1,076,574 |
| Feb 19, 2026 | 4.39 | 4.46 | 4.27 | 4.41 | 4.41 | -1.56% | 1,319,849 |
| Feb 18, 2026 | 4.16 | 4.62 | 4.12 | 4.48 | 4.48 | 7.95% | 3,345,984 |
| Feb 17, 2026 | 4.17 | 4.25 | 4.05 | 4.15 | 4.15 | -0.48% | 2,295,286 |
| Feb 13, 2026 | 4.02 | 4.22 | 4.02 | 4.17 | 4.17 | 4.51% | 1,829,814 |
| Feb 12, 2026 | 3.92 | 4.02 | 3.85 | 3.99 | 3.99 | 1.79% | 1,395,849 |
| Feb 11, 2026 | 4.15 | 4.15 | 3.85 | 3.92 | 3.92 | -4.62% | 1,826,806 |
| Feb 10, 2026 | 4.17 | 4.30 | 4.11 | 4.11 | 4.11 | -1.91% | 1,010,605 |
| Feb 9, 2026 | 4.15 | 4.27 | 4.04 | 4.19 | 4.19 | 0.24% | 1,288,291 |
| Feb 6, 2026 | 3.96 | 4.19 | 3.91 | 4.18 | 4.18 | 6.63% | 1,355,868 |
| Feb 5, 2026 | 4.16 | 4.26 | 3.90 | 3.92 | 3.92 | -5.31% | 1,843,701 |
| Feb 4, 2026 | 4.24 | 4.45 | 4.11 | 4.14 | 4.14 | -2.36% | 1,837,779 |
| Feb 3, 2026 | 4.44 | 4.50 | 4.08 | 4.24 | 4.24 | -4.72% | 2,458,590 |
| Feb 2, 2026 | 4.54 | 4.61 | 4.43 | 4.45 | 4.45 | -3.05% | 1,309,631 |
| Jan 30, 2026 | 4.49 | 4.68 | 4.49 | 4.59 | 4.59 | 1.10% | 1,444,247 |
| Jan 29, 2026 | 4.54 | 4.61 | 4.48 | 4.54 | 4.54 | - | 1,643,087 |
| Jan 28, 2026 | 4.68 | 4.70 | 4.50 | 4.54 | 4.54 | -2.99% | 1,880,612 |
| Jan 27, 2026 | 4.55 | 4.69 | 4.54 | 4.68 | 4.68 | 2.63% | 927,014 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.52 | 4.56 | 4.56 | -6.75% | 1,872,166 |
| Jan 23, 2026 | 4.93 | 4.97 | 4.81 | 4.89 | 4.89 | -1.01% | 1,432,799 |
| Jan 22, 2026 | 4.87 | 5.02 | 4.85 | 4.94 | 4.94 | 2.92% | 1,376,924 |
| 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 |