MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOGO — Gogo Inc.
NasdaqGogo Inc.
$2.11
-0.06(-2.76%)
- O
- 2.19
- H
- 2.19
- L
- 2.10
- V
- 810.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.11
Period Return-69.24%
Period High$16.82
Period Low$2.07
Avg Daily Volume2.00M
Total Trading Days365
GOGO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.19 | $2.19 | $2.10 | $2.11 | $-0.06 | -2.76% | 810,589 | $2.13 | $2.10 $2.19 |
| Oct 1, 2026 | $2.13 | $2.19 | $2.07 | $2.17 | +$0.02 | +0.93% | 1,551,538 | $2.14 | $2.07 $2.19 |
| Sep 30, 2026 | $2.25 | $2.25 | $2.14 | $2.15 | $-0.08 | -3.59% | 1,365,345 | $2.17 | $2.14 $2.25 |
| Sep 29, 2026 | $2.22 | $2.27 | $2.20 | $2.23 | +$0.01 | +0.45% | 943,447 | $2.23 | $2.20 $2.27 |
| Sep 28, 2026 | $2.28 | $2.28 | $2.21 | $2.22 | $-0.08 | -3.48% | 893,128 | $2.23 | $2.21 $2.28 |
| Sep 25, 2026 | $2.30 | $2.34 | $2.25 | $2.30 | +$0.02 | +0.88% | 1,437,081 | $2.29 | $2.25 $2.34 |
| Sep 24, 2026 | $2.27 | $2.31 | $2.22 | $2.28 | $-0.02 | -0.87% | 2,257,911 | $2.27 | $2.22 $2.31 |
| Sep 23, 2026 | $2.47 | $2.48 | $2.30 | $2.30 | $-0.17 | -6.88% | 1,070,688 | $2.36 | $2.30 $2.48 |
| Sep 22, 2026 | $2.55 | $2.55 | $2.47 | $2.47 | $-0.04 | -1.59% | 1,023,030 | $2.49 | $2.47 $2.55 |
| Sep 21, 2026 | $2.47 | $2.55 | $2.47 | $2.51 | +$0.08 | +3.29% | 1,144,784 | $2.50 | $2.47 $2.55 |
| Sep 18, 2026 | $2.48 | $2.50 | $2.39 | $2.43 | $-0.09 | -3.57% | 4,209,269 | $2.43 | $2.39 $2.50 |
| Sep 17, 2026 | $2.60 | $2.60 | $2.49 | $2.52 | $-0.03 | -1.18% | 1,278,381 | $2.52 | $2.49 $2.60 |
| Sep 16, 2026 | $2.57 | $2.59 | $2.51 | $2.55 | $-0.02 | -0.78% | 1,108,417 | $2.54 | $2.51 $2.59 |
| Sep 15, 2026 | $2.63 | $2.64 | $2.50 | $2.57 | $-0.10 | -3.75% | 1,142,540 | $2.56 | $2.50 $2.64 |
| Sep 14, 2026 | $2.63 | $2.72 | $2.59 | $2.67 | +$0.05 | +1.91% | 1,252,359 | $2.67 | $2.59 $2.72 |
| Sep 11, 2026 | $2.63 | $2.67 | $2.59 | $2.62 | +$0.03 | +1.16% | 1,233,993 | $2.62 | $2.59 $2.67 |
| Sep 10, 2026 | $2.56 | $2.73 | $2.55 | $2.59 | $-0.01 | -0.38% | 1,568,990 | $2.63 | $2.55 $2.73 |
| Sep 9, 2026 | $2.71 | $2.76 | $2.59 | $2.60 | $-0.15 | -5.45% | 1,537,154 | $2.64 | $2.59 $2.76 |
| Sep 8, 2026 | $2.84 | $2.86 | $2.70 | $2.75 | $-0.09 | -3.17% | 1,897,169 | $2.76 | $2.70 $2.86 |
| Sep 4, 2026 | $2.64 | $2.88 | $2.62 | $2.84 | +$0.19 | +7.17% | 2,260,942 | $2.81 | $2.62 $2.88 |
| Sep 3, 2026 | $2.57 | $2.71 | $2.55 | $2.65 | +$0.12 | +4.74% | 2,062,592 | $2.64 | $2.55 $2.71 |
| Sep 2, 2026 | $2.51 | $2.62 | $2.51 | $2.53 | $-0.02 | -0.78% | 2,305,110 | $2.55 | $2.51 $2.62 |
| Sep 1, 2026 | $2.54 | $2.58 | $2.46 | $2.55 | +$0.03 | +1.19% | 3,176,313 | $2.52 | $2.46 $2.58 |
| Aug 31, 2026 | $2.70 | $2.72 | $2.50 | $2.52 | $-0.20 | -7.35% | 3,003,915 | $2.54 | $2.50 $2.72 |
| Aug 28, 2026 | $2.77 | $2.88 | $2.71 | $2.72 | $-0.01 | -0.37% | 2,694,052 | $2.78 | $2.71 $2.88 |
| Aug 27, 2026 | $2.84 | $2.89 | $2.64 | $2.73 | $-0.12 | -4.21% | 2,270,420 | $2.71 | $2.64 $2.89 |
| Aug 26, 2026 | $2.71 | $2.86 | $2.68 | $2.85 | +$0.13 | +4.78% | 2,089,174 | $2.80 | $2.68 $2.86 |
| Aug 25, 2026 | $2.58 | $2.76 | $2.57 | $2.72 | +$0.16 | +6.25% | 2,043,121 | $2.66 | $2.57 $2.76 |
| Aug 24, 2026 | $2.70 | $2.70 | $2.53 | $2.56 | $-0.12 | -4.48% | 1,641,544 | $2.58 | $2.53 $2.70 |
| Aug 21, 2026 | $2.66 | $2.82 | $2.63 | $2.68 | +$0.05 | +1.90% | 2,156,873 | $2.71 | $2.63 $2.82 |