2m 2m 2m 2m 2m 2m 2m
Gogo (GOGO)
NASDAQ
$4.51+$0.03 (+0.67%)
Price as of Aug 04, 2026 4:10 AM EDT- $565.3MMarket Cap
- -71.93%1-Year Change
- Telecom ServicesIndustry
Gogo (GOGO)
$4.51+$0.03 (+0.67%)
- 1 Month+25.49%Low Price$3.46High Price$4.48
- 3 Months+0.22%Low Price$3.09High Price$4.78
- 1 Year-71.93%Low Price$3.09High Price$15.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 4.25 | 4.57 | 4.23 | 4.48 | +7.18% | 1,736,778 |
07/31/2026 | 4.11 | 4.20 | 3.92 | 4.18 | +1.09% | 1,908,723 |
07/30/2026 | 3.84 | 4.14 | 3.84 | 4.14 | +6.57% | 985,615 |
07/29/2026 | 4.07 | 4.07 | 3.77 | 3.88 | -4.67% | 1,703,426 |
07/28/2026 | 3.99 | 4.09 | 3.94 | 4.07 | +2.01% | 1,533,695 |
07/27/2026 | 3.86 | 4.10 | 3.84 | 3.99 | +4.72% | 2,050,403 |
07/24/2026 | 3.79 | 3.93 | 3.78 | 3.81 | +1.06% | 1,198,618 |
07/23/2026 | 3.68 | 3.84 | 3.63 | 3.77 | +1.62% | 1,573,737 |
07/22/2026 | 3.60 | 3.77 | 3.58 | 3.71 | +3.06% | 1,227,967 |
07/21/2026 | 3.46 | 3.67 | 3.46 | 3.60 | +2.56% | 1,158,409 |
07/20/2026 | 3.53 | 3.60 | 3.50 | 3.51 | -1.96% | 790,055 |
07/17/2026 | 3.53 | 3.69 | 3.50 | 3.58 | +0.85% | 771,442 |
07/16/2026 | 3.53 | 3.57 | 3.42 | 3.55 | 0.00% | 1,519,483 |
07/15/2026 | 3.43 | 3.64 | 3.43 | 3.55 | +2.60% | 955,774 |
07/14/2026 | 3.56 | 3.68 | 3.46 | 3.46 | -2.26% | 960,308 |
07/13/2026 | 3.60 | 3.69 | 3.43 | 3.54 | -2.48% | 1,865,278 |
07/10/2026 | 3.65 | 3.68 | 3.51 | 3.63 | +0.55% | 1,143,462 |
07/09/2026 | 3.51 | 3.63 | 3.48 | 3.61 | +1.69% | 1,609,979 |
07/08/2026 | 3.49 | 3.60 | 3.45 | 3.55 | 0.00% | 1,724,087 |
07/07/2026 | 3.88 | 3.98 | 3.54 | 3.55 | -7.31% | 1,667,677 |
07/06/2026 | 3.63 | 3.89 | 3.61 | 3.83 | +7.28% | 1,598,976 |
07/02/2026 | 3.53 | 3.72 | 3.44 | 3.57 | +2.88% | 1,940,926 |
07/01/2026 | 3.10 | 3.57 | 3.10 | 3.47 | +11.94% | 2,392,072 |
06/30/2026 | 3.06 | 3.15 | 3.02 | 3.10 | +0.32% | 1,866,528 |
06/29/2026 | 3.18 | 3.27 | 3.08 | 3.09 | -2.83% | 2,119,003 |
06/26/2026 | 3.09 | 3.23 | 3.09 | 3.18 | +1.27% | 3,361,727 |
06/25/2026 | 3.24 | 3.28 | 3.13 | 3.14 | -3.98% | 1,800,919 |
06/24/2026 | 3.34 | 3.40 | 3.24 | 3.27 | -2.10% | 2,079,758 |
06/23/2026 | 3.30 | 3.38 | 3.27 | 3.34 | +0.91% | 1,625,932 |
06/22/2026 | 3.44 | 3.48 | 3.23 | 3.31 | -2.93% | 2,403,963 |
06/18/2026 | 3.54 | 3.55 | 3.26 | 3.41 | -2.57% | 14,463,023 |
06/17/2026 | 3.54 | 3.75 | 3.50 | 3.50 | -2.51% | 1,866,142 |
06/16/2026 | 3.63 | 3.71 | 3.52 | 3.59 | -0.83% | 1,980,498 |
06/15/2026 | 3.70 | 3.82 | 3.56 | 3.62 | -1.09% | 1,848,343 |
06/12/2026 | 3.66 | 3.73 | 3.49 | 3.66 | +0.55% | 2,288,321 |
06/11/2026 | 3.41 | 3.69 | 3.40 | 3.64 | +7.06% | 1,883,093 |
06/10/2026 | 3.34 | 3.45 | 3.29 | 3.40 | +0.74% | 1,970,039 |
06/09/2026 | 3.48 | 3.56 | 3.33 | 3.38 | -2.32% | 1,821,324 |
06/08/2026 | 3.78 | 3.78 | 3.30 | 3.46 | -8.84% | 3,276,506 |
06/05/2026 | 4.09 | 4.14 | 3.77 | 3.79 | -8.01% | 2,046,163 |
06/04/2026 | 4.02 | 4.23 | 4.02 | 4.12 | +4.83% | 1,086,025 |
06/03/2026 | 4.32 | 4.34 | 3.92 | 3.93 | -10.07% | 1,702,057 |
06/02/2026 | 4.28 | 4.44 | 4.26 | 4.37 | +0.46% | 1,309,138 |
06/01/2026 | 4.50 | 4.64 | 4.31 | 4.35 | -4.81% | 1,905,879 |
05/29/2026 | 4.71 | 4.74 | 4.32 | 4.57 | -4.39% | 2,447,911 |
05/28/2026 | 4.69 | 4.85 | 4.64 | 4.78 | +1.70% | 1,440,091 |
05/27/2026 | 4.45 | 4.75 | 4.45 | 4.70 | +5.86% | 1,464,505 |
05/26/2026 | 4.37 | 4.82 | 4.36 | 4.44 | +2.54% | 1,931,209 |
05/22/2026 | 4.05 | 4.34 | 4.03 | 4.33 | +8.25% | 1,649,510 |
05/21/2026 | 3.96 | 4.06 | 3.81 | 4.00 | -1.72% | 1,423,148 |
05/20/2026 | 4.09 | 4.13 | 4.03 | 4.07 | -0.25% | 961,582 |
05/19/2026 | 4.05 | 4.21 | 4.02 | 4.08 | +1.75% | 1,327,859 |
05/18/2026 | 3.88 | 4.08 | 3.87 | 4.01 | +3.35% | 1,539,602 |
05/15/2026 | 4.06 | 4.10 | 3.82 | 3.88 | -4.43% | 1,720,270 |
05/14/2026 | 4.17 | 4.24 | 4.05 | 4.06 | -2.17% | 1,123,398 |
05/13/2026 | 4.13 | 4.26 | 4.10 | 4.15 | -0.95% | 1,090,195 |
05/12/2026 | 4.15 | 4.29 | 4.08 | 4.19 | -0.48% | 1,564,731 |
05/11/2026 | 4.33 | 4.41 | 4.03 | 4.21 | -4.32% | 1,505,059 |
05/08/2026 | 4.67 | 4.67 | 4.14 | 4.40 | -5.78% | 1,877,422 |
05/07/2026 | 4.56 | 5.00 | 4.43 | 4.67 | +8.60% | 2,820,991 |
05/07/2026 |
$0.10 Earnings | |||||
05/06/2026 | 4.33 | 4.49 | 4.30 | 4.30 | +0.47% | 1,485,342 |
05/05/2026 | 4.35 | 4.37 | 4.21 | 4.28 | -1.61% | 925,090 |
05/04/2026 | 4.44 | 4.63 | 4.35 | 4.35 | -2.68% | 1,313,586 |
05/01/2026 | 4.21 | 4.48 | 4.10 | 4.47 | +6.94% | 1,609,005 |
04/30/2026 | 4.00 | 4.22 | 4.00 | 4.18 | +5.29% | 1,339,743 |
04/29/2026 | 4.05 | 4.06 | 3.90 | 3.97 | -1.73% | 1,263,284 |
04/28/2026 | 4.08 | 4.15 | 3.88 | 4.04 | -0.25% | 1,412,889 |
04/27/2026 | 4.03 | 4.12 | 3.92 | 4.05 | +0.25% | 1,857,394 |
04/24/2026 | 4.28 | 4.29 | 4.03 | 4.04 | -6.91% | 1,164,940 |
04/23/2026 | 4.39 | 4.49 | 4.27 | 4.34 | -2.03% | 1,061,734 |
04/22/2026 | 4.64 | 4.64 | 4.41 | 4.43 | -4.32% | 1,135,619 |
04/21/2026 | 4.92 | 4.97 | 4.62 | 4.63 | -5.89% | 2,252,127 |
04/20/2026 | 4.91 | 5.10 | 4.89 | 4.92 | -0.81% | 1,309,470 |
04/17/2026 | 4.92 | 5.12 | 4.85 | 4.96 | +2.69% | 1,215,613 |
04/16/2026 | 4.74 | 4.88 | 4.72 | 4.83 | +2.11% | 1,083,283 |
04/15/2026 | 4.72 | 4.80 | 4.61 | 4.73 | +1.07% | 1,053,259 |
04/14/2026 | 4.56 | 4.74 | 4.44 | 4.68 | +3.77% | 1,350,810 |
04/13/2026 | 4.58 | 4.62 | 4.46 | 4.51 | -1.10% | 969,632 |
04/10/2026 | 4.58 | 4.74 | 4.32 | 4.56 | -0.87% | 1,632,889 |
04/09/2026 | 4.15 | 4.61 | 4.14 | 4.60 | +9.79% | 2,453,761 |
04/08/2026 | 4.36 | 4.45 | 4.16 | 4.19 | -0.24% | 1,359,869 |
04/07/2026 | 4.09 | 4.25 | 4.07 | 4.20 | +0.96% | 1,124,840 |
04/06/2026 | 4.06 | 4.24 | 4.00 | 4.16 | +0.97% | 1,163,215 |
04/02/2026 | 3.95 | 4.13 | 3.91 | 4.12 | +2.74% | 1,481,059 |
04/01/2026 | 4.10 | 4.16 | 3.94 | 4.01 | -0.25% | 1,514,445 |
03/31/2026 | 4.12 | 4.21 | 3.92 | 4.02 | -1.95% | 1,891,275 |
03/30/2026 | 4.29 | 4.31 | 4.02 | 4.10 | -4.87% | 2,232,510 |
03/27/2026 | 4.51 | 4.55 | 4.31 | 4.31 | -4.65% | 1,755,327 |
03/26/2026 | 4.42 | 4.53 | 4.38 | 4.52 | +1.57% | 1,186,999 |
03/25/2026 | 4.47 | 4.55 | 4.32 | 4.45 | +0.23% | 1,347,559 |
03/24/2026 | 4.41 | 4.48 | 4.34 | 4.44 | -0.89% | 1,954,014 |
03/23/2026 | 4.33 | 4.50 | 4.28 | 4.48 | +5.16% | 2,272,455 |
03/20/2026 | 4.43 | 4.43 | 4.21 | 4.26 | -3.84% | 5,309,935 |
03/19/2026 | 4.42 | 4.50 | 4.32 | 4.43 | -0.67% | 1,844,293 |
03/18/2026 | 4.29 | 4.47 | 4.22 | 4.46 | +1.83% | 2,396,929 |
03/17/2026 | 4.43 | 4.57 | 4.38 | 4.38 | -0.68% | 1,862,908 |
03/16/2026 | 4.67 | 4.67 | 4.33 | 4.41 | +2.32% | 2,689,716 |
03/13/2026 | 4.49 | 4.50 | 4.17 | 4.31 | -4.01% | 2,709,160 |
03/12/2026 | 4.46 | 4.65 | 4.42 | 4.49 | -1.97% | 4,669,779 |