Quantcast
GOGO

Gogo Inc. Common Stock Historical Stock Prices

$4.67
*  
0.15
3.11%
Get GOGO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GOGO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    GOGO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.80 4.855 4.66 4.67 637,573
03/21/2019 4.83 5.01 4.76 4.82 770,175
03/20/2019 4.96 5.02 4.67 4.83 924,966
03/19/2019 5.1 5.12 4.87 4.99 1,193,793
03/18/2019 4.9 5.05 4.8596 5.05 1,645,868
03/15/2019 4.94 4.95 4.511 4.91 1,870,813
03/14/2019 4.85 4.93 4.73 4.9 814,586
03/13/2019 4.79 4.87 4.68 4.83 740,940
03/12/2019 4.9 4.95 4.755 4.78 928,043
03/11/2019 4.57 4.9 4.57 4.9 1,230,746
03/08/2019 4.53 4.67 4.465 4.57 652,944
03/07/2019 4.65 4.67 4.47 4.6 748,774
03/06/2019 4.6 4.72 4.52 4.64 858,860
03/05/2019 4.52 4.64 4.49 4.62 848,593
03/04/2019 4.58 4.62 4.315 4.53 895,693
03/01/2019 4.67 4.71 4.3 4.57 1,319,098
02/28/2019 4.37 4.69 4.27 4.59 2,825,976
02/27/2019 4.24 4.56 4.24 4.38 1,719,275
02/26/2019 4.07 4.32 4 4.28 1,651,735
02/25/2019 4.21 4.2975 4.07 4.07 1,821,930
02/22/2019 4 4.25 3.87 4.18 1,679,265
02/21/2019 3.92 4.29 3.8203 3.93 3,596,211
02/20/2019 4.17 4.37 4.01 4.25 3,544,188
02/19/2019 3.79 4.19 3.78 4.09 2,314,848
02/15/2019 3.77 3.915 3.7 3.78 1,054,055
02/14/2019 3.61 3.94 3.58 3.76 2,031,171
02/13/2019 3.73 3.73 3.6 3.61 2,203,325
02/12/2019 3.75 3.75 3.6 3.69 1,263,615
02/11/2019 3.82 3.82 3.64 3.74 614,127
02/08/2019 4.07 4.08 3.68 3.8 2,365,220
02/07/2019 4.19 4.21 4.03 4.09 949,077
02/06/2019 4.16 4.28 4.02 4.19 1,861,551
02/05/2019 4.24 4.25 4.08 4.17 1,232,457
02/04/2019 4.2 4.44 4.1201 4.24 3,646,421
02/01/2019 4.13 4.22 4.03 4.16 790,720
01/31/2019 4.14 4.33 4.06 4.13 1,014,421
01/30/2019 4.08 4.14 3.96 4.11 558,081
01/29/2019 3.95 4.11 3.94 4.07 605,135
01/28/2019 4 4.1 3.89 3.94 533,717
01/25/2019 4.04 4.17 3.985 4.02 718,450
01/24/2019 3.85 4.05 3.75 4.01 683,590
01/23/2019 3.83 3.96 3.77 3.85 597,711
01/22/2019 3.9 3.92 3.75 3.83 696,252
01/18/2019 4.08 4.27 3.89 3.94 2,023,515
01/17/2019 3.77 4.13 3.5501 4.09 2,240,129
01/16/2019 3.69 3.88 3.69 3.77 1,074,681
01/15/2019 3.72 3.76 3.6 3.71 1,522,769
01/14/2019 3.77 3.78 3.625 3.72 1,343,039
01/11/2019 3.66 3.87 3.56 3.8 1,816,099
01/10/2019 3.56 3.76 3.25 3.7 2,325,225
01/09/2019 3.66 4.12 3.33 3.56 8,128,617
01/08/2019 3.3 3.36 3.02 3.09 1,826,941
01/07/2019 3.31 3.51 3.17 3.25 1,529,880
01/04/2019 3.25 3.35 3.19 3.3 2,159,016
01/03/2019 3.19 3.44 3.13 3.21 889,715
01/02/2019 2.96 3.31 2.9209 3.23 1,263,096
12/31/2018 3.19 3.2 2.85 2.99 1,724,328
12/28/2018 2.91 3.19 2.8103 3.19 1,103,514
12/27/2018 2.94 2.96 2.64 2.93 1,856,299
12/26/2018 3.03 3.15 2.78 2.96 2,336,363
12/24/2018 3.01 3.06 2.95 3 805,209
12/21/2018 3.13 3.23 2.92 3.03 1,906,763
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio