The closing price for Gogo (GOGO) between September 1, 2019 and September 30, 2019 was $6.03, on September 30, 2019. It was up 50.8% in that time. The latest price is $8.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $6.26 | $6.28 | $6.01 | $6.03 | 2,245,397 |
September 27 2019 | $6.30 | $6.46 | $6.21 | $6.23 | 901,780 |
September 26 2019 | $6.52 | $6.60 | $6.25 | $6.33 | 1,552,340 |
September 25 2019 | $6.35 | $6.61 | $6.24 | $6.52 | 2,260,634 |
September 24 2019 | $5.94 | $6.50 | $5.87 | $6.36 | 3,175,178 |
September 23 2019 | $6.30 | $6.42 | $5.96 | $6.04 | 3,803,807 |
September 20 2019 | $6.55 | $6.69 | $6.26 | $6.36 | 3,212,942 |
September 19 2019 | $7.10 | $7.11 | $6.48 | $6.50 | 3,259,555 |
September 18 2019 | $6.44 | $7.23 | $6.42 | $7.12 | 7,091,345 |
September 17 2019 | $6.53 | $6.56 | $6.27 | $6.45 | 3,619,595 |
September 16 2019 | $6.03 | $6.82 | $5.98 | $6.60 | 4,071,706 |
September 13 2019 | $6.03 | $6.27 | $5.97 | $6.06 | 3,807,032 |
September 12 2019 | $5.71 | $6.05 | $5.67 | $6.02 | 3,559,336 |
September 11 2019 | $5.26 | $5.80 | $5.21 | $5.71 | 4,569,778 |
September 10 2019 | $5.13 | $5.41 | $5.07 | $5.24 | 2,542,839 |
September 09 2019 | $4.80 | $5.32 | $4.79 | $5.13 | 2,085,942 |
September 06 2019 | $4.60 | $4.93 | $4.58 | $4.78 | 1,497,756 |
September 05 2019 | $4.33 | $4.65 | $4.32 | $4.63 | 1,437,494 |
September 04 2019 | $4.21 | $4.33 | $4.14 | $4.26 | 1,244,219 |
September 03 2019 | $4.00 | $4.19 | $4.00 | $4.19 | 1,308,406 |
Daily pricing data for Gogo dates back to 6/21/2013, and may be incomplete.
