GOGO - Gogo Inc.
4.63
-0.290 -6.263%
Share volume: 2,251,918
Last Updated: 04-21-2026
Communication/Misc. Communication Services:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$4.92
-0.29
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $4.92 | $4.92 | $4.97 | $4.97 | $4.62 | $4.62 | $4.63 | $4.63 | 2,251,918 | $2,251,918.00 |
| 04-20-2026 | $4.91 | $4.91 | $5.10 | $5.10 | $4.89 | $4.89 | $4.92 | $4.92 | 1,309,570 | $1,309,570.00 |
| 04-17-2026 | $4.92 | $4.92 | $5.12 | $5.12 | $4.85 | $4.85 | $4.96 | $4.96 | 1,215,613 | $1,215,613.00 |
| 04-16-2026 | $4.74 | $4.74 | $4.88 | $4.88 | $4.72 | $4.72 | $4.83 | $4.83 | 1,083,283 | $1,083,283.00 |
| 04-15-2026 | $4.72 | $4.72 | $4.80 | $4.80 | $4.61 | $4.61 | $4.73 | $4.73 | 1,053,259 | $1,053,259.00 |
| 04-14-2026 | $4.56 | $4.56 | $4.74 | $4.74 | $4.44 | $4.44 | $4.68 | $4.68 | 1,350,810 | $1,350,810.00 |
| 04-13-2026 | $4.58 | $4.58 | $4.62 | $4.62 | $4.46 | $4.46 | $4.51 | $4.51 | 969,632 | $969,632.00 |
| 04-10-2026 | $4.58 | $4.58 | $4.74 | $4.74 | $4.32 | $4.32 | $4.56 | $4.56 | 1,632,889 | $1,632,889.00 |
| 04-09-2026 | $4.15 | $4.15 | $4.61 | $4.61 | $4.14 | $4.14 | $4.60 | $4.60 | 2,453,761 | $2,453,761.00 |
| 04-08-2026 | $4.36 | $4.36 | $4.45 | $4.45 | $4.16 | $4.16 | $4.19 | $4.19 | 1,359,869 | $1,359,869.00 |