GOGO - Gogo Inc.
5.35
0.110 2.056%
Share volume: 2,042,957
Last Updated: 03-05-2026
Communication/Misc. Communication Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.24
0.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.17 | $5.17 | $5.38 | $5.38 | $5.10 | $5.10 | $5.35 | $5.35 | 2,042,957 | $2,042,957.00 |
| 03-04-2026 | $4.87 | $4.87 | $5.42 | $5.42 | $4.86 | $4.86 | $5.24 | $5.24 | 2,910,295 | $2,910,295.00 |
| 03-03-2026 | $4.62 | $4.62 | $4.87 | $4.87 | $4.54 | $4.54 | $4.84 | $4.84 | 1,745,043 | $1,745,043.00 |
| 03-02-2026 | $4.09 | $4.09 | $4.76 | $4.76 | $4.08 | $4.08 | $4.75 | $4.75 | 3,316,722 | $3,316,722.00 |
| 02-27-2026 | $4.06 | $4.06 | $4.45 | $4.45 | $3.91 | $3.91 | $4.23 | $4.23 | 2,681,972 | $2,681,972.00 |
| 02-26-2026 | $4.48 | $4.48 | $4.61 | $4.61 | $4.31 | $4.31 | $4.35 | $4.35 | 1,994,394 | $1,994,394.00 |
| 02-25-2026 | $4.54 | $4.54 | $4.55 | $4.55 | $4.45 | $4.45 | $4.48 | $4.48 | 1,022,881 | $1,022,881.00 |
| 02-24-2026 | $4.29 | $4.29 | $4.54 | $4.54 | $4.29 | $4.29 | $4.50 | $4.50 | 939,860 | $939,860.00 |
| 02-23-2026 | $4.40 | $4.40 | $4.44 | $4.44 | $4.26 | $4.26 | $4.32 | $4.32 | 1,270,894 | $1,270,894.00 |
| 02-20-2026 | $4.39 | $4.39 | $4.50 | $4.50 | $4.34 | $4.34 | $4.39 | $4.39 | 1,076,574 | $1,076,574.00 |