2m 2m 2m 2m 2m 2m 2m
Gogo (GOGO)
NASDAQ
$3.34+$0.03 (+1.00%)
Price as of Jun 23, 2026 7:56 PM EDT- $447.6MMarket Cap
- -76.49%1-Year Change
- Telecom ServicesIndustry
Gogo (GOGO)
$3.34+$0.03 (+1.00%)
- 1 Month-23.56%Low Price$3.31High Price$4.78
- 3 Months-22.30%Low Price$3.31High Price$4.96
- 1 Year-76.49%Low Price$3.31High Price$16.54
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/11/2026 | 4.62 | 4.71 | 4.46 | 4.58 | -1.08% | 1,920,930 |
03/10/2026 | 4.93 | 4.93 | 4.44 | 4.63 | -6.28% | 1,919,665 |
03/09/2026 | 5.06 | 5.12 | 4.82 | 4.94 | -5.54% | 2,777,860 |
03/06/2026 | 5.30 | 5.39 | 5.20 | 5.23 | -2.24% | 2,383,383 |
03/05/2026 | 5.17 | 5.38 | 5.10 | 5.35 | +2.10% | 2,044,449 |
03/04/2026 | 4.87 | 5.42 | 4.86 | 5.24 | +8.26% | 2,910,295 |
03/03/2026 | 4.62 | 4.87 | 4.54 | 4.84 | +1.89% | 1,745,043 |
03/02/2026 | 4.09 | 4.76 | 4.08 | 4.75 | +12.29% | 3,316,722 |
02/27/2026 | 4.06 | 4.45 | 3.91 | 4.23 | -2.76% | 2,681,972 |
02/27/2026 |
$0.02 Earnings | |||||
02/26/2026 | 4.48 | 4.61 | 4.31 | 4.35 | -2.90% | 1,994,394 |
02/25/2026 | 4.54 | 4.55 | 4.45 | 4.48 | -0.44% | 1,022,881 |
02/24/2026 | 4.29 | 4.54 | 4.29 | 4.50 | +4.17% | 939,860 |
02/23/2026 | 4.40 | 4.44 | 4.26 | 4.32 | -1.59% | 1,270,894 |
02/20/2026 | 4.39 | 4.50 | 4.34 | 4.39 | -0.45% | 1,076,574 |
02/19/2026 | 4.39 | 4.46 | 4.27 | 4.41 | -1.56% | 1,319,849 |
02/18/2026 | 4.16 | 4.62 | 4.12 | 4.48 | +7.95% | 3,345,984 |
02/17/2026 | 4.17 | 4.25 | 4.05 | 4.15 | -0.48% | 2,295,286 |
02/13/2026 | 4.02 | 4.22 | 4.02 | 4.17 | +4.51% | 1,829,814 |
02/12/2026 | 3.92 | 4.02 | 3.85 | 3.99 | +1.79% | 1,395,849 |
02/11/2026 | 4.15 | 4.15 | 3.85 | 3.92 | -4.62% | 1,826,806 |
02/10/2026 | 4.17 | 4.30 | 4.11 | 4.11 | -1.91% | 1,010,605 |
02/09/2026 | 4.15 | 4.27 | 4.04 | 4.19 | +0.24% | 1,288,291 |
02/06/2026 | 3.96 | 4.19 | 3.91 | 4.18 | +6.63% | 1,355,868 |
02/05/2026 | 4.16 | 4.26 | 3.90 | 3.92 | -5.31% | 1,843,701 |
02/04/2026 | 4.24 | 4.45 | 4.11 | 4.14 | -2.36% | 1,837,779 |
02/03/2026 | 4.44 | 4.50 | 4.08 | 4.24 | -4.72% | 2,458,590 |
02/02/2026 | 4.54 | 4.61 | 4.43 | 4.45 | -3.05% | 1,309,631 |
01/30/2026 | 4.49 | 4.68 | 4.49 | 4.59 | +1.10% | 1,444,247 |