Historical Data for Gogo Inc. (GOGO)

$ 10.105   0.685 (+7.27%) Volume: 2.17m 1:37 PM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 9.88 10.28 9.675 10.105 2.17m 0.685 7.27% 10.105 21.67m 12,954
11/20/20 10.01 10.05 9.34 9.42 2.07m -0.52 -5.23% 9.42 19.98m 10,323
11/19/20 10.05 10.32 9.75 9.94 2.25m -0.08 -0.80% 9.94 22.54m 12,293
11/18/20 10.52 11.10 10.01 10.02 3.42m -0.60 -5.65% 10.02 35.79m 15,469
11/17/20 10.22 10.67 10.07 10.62 1.1m 0.22 2.12% 10.62 11.59m 10,037
11/16/20 10.70 11.0598 10.125 10.40 6.94m -0.035 -0.34% 10.40 73.61m 14,603
11/13/20 10.45 10.60 9.99 10.435 1.39m 0.06 0.58% 10.435 14.47m 10,710
11/12/20 9.40 10.42 9.32 10.375 2.48m 0.855 8.98% 10.375 25.1m 15,088
11/11/20 9.40 9.625 9.00 9.52 1.4m 0.28 3.03% 9.52 13.23m 10,502
11/10/20 8.35 9.49 8.35 9.24 1.85m 0.99 12.00% 9.24 16.94m 12,861
11/09/20 9.31 9.93 8.12 8.25 2.96m -0.48 -5.50% 8.25 25.6m 19,765
11/06/20 9.10 9.36 8.71 8.73 1.29m -0.48 -5.21% 8.73 11.45m 9,876
11/05/20 8.80 9.35 8.57 9.21 1.62m 0.73 8.61% 9.21 14.78m 9,296
11/04/20 8.65 8.73 8.30 8.48 889.94k -0.16 -1.85% 8.48 7.58m 8,392
11/03/20 8.37 8.75 8.246 8.64 990.77k 0.325 3.91% 8.64 8.51m 7,419
11/02/20 8.29 8.52 8.11 8.315 1.46m 0.275 3.42% 8.315 12.23m 7,357
10/30/20 9.04 9.04 8.02 8.04 2.51m -1.095 -11.99% 8.04 20.82m 15,477
10/29/20 8.85 9.24 8.61 9.135 1.2m 0.31 3.51% 9.135 10.79m 8,884
10/28/20 8.90 9.10 8.75 8.825 1.4m -0.305 -3.34% 8.825 12.44m 9,183
10/27/20 9.06 9.49 9.02 9.13 731.53k -0.03 -0.33% 9.13 6.75m 5,388
10/26/20 9.32 9.3971 8.98 9.16 1.49m -0.24 -2.55% 9.16 13.73m 7,402
10/23/20 9.50 9.5999 9.30 9.40 778.27k -0.03 -0.32% 9.40 7.34m 4,952