Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gogo Inc
(NQ:
GOGO
)
10.74
+0.01 (+0.14%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
5.060
5.160
4.870
4.890
1,097,600
-0.25(-4.86%)
May 30, 2019
5.050
5.200
4.990
5.140
1,342,804
+0.09(+1.78%)
May 29, 2019
5.120
5.185
4.990
5.050
1,199,670
-0.15(-2.88%)
May 28, 2019
5.410
5.470
5.190
5.200
736,009
-0.21(-3.88%)
May 24, 2019
5.460
5.540
5.390
5.410
559,300
-0.01(-0.18%)
May 23, 2019
5.540
5.580
5.360
5.420
1,090,414
-0.17(-3.04%)
May 22, 2019
5.750
5.840
5.510
5.590
955,623
-0.20(-3.45%)
May 21, 2019
5.830
6.000
5.780
5.790
1,237,225
-0.03(-0.52%)
May 20, 2019
5.860
6.120
5.810
5.820
1,342,599
-0.04(-0.68%)
May 17, 2019
5.720
6.010
5.720
5.860
1,335,800
+0.10(+1.74%)
May 16, 2019
6.000
6.020
5.690
5.760
2,030,418
-0.22(-3.68%)
May 15, 2019
5.450
6.130
5.440
5.980
4,333,620
+0.49(+8.93%)
May 14, 2019
5.470
5.710
5.440
5.490
3,212,717
+0.06(+1.10%)
May 13, 2019
5.440
5.670
5.350
5.430
2,121,584
+0.00(+0.00%)
May 10, 2019
5.300
5.465
5.230
5.430
2,166,900
+0.27(+5.23%)
May 09, 2019
5.440
5.440
4.890
5.160
2,692,336
+0.02(+0.39%)
May 08, 2019
5.150
5.240
5.120
5.140
844,674
-0.03(-0.58%)
May 07, 2019
5.180
5.310
5.140
5.170
758,837
-0.07(-1.34%)
May 06, 2019
5.150
5.360
5.110
5.240
746,011
+0.01(+0.19%)
May 03, 2019
5.200
5.295
5.140
5.230
714,800
+0.07(+1.36%)
May 02, 2019
5.170
5.210
5.090
5.160
801,455
-0.04(-0.77%)
May 01, 2019
5.260
5.280
5.100
5.200
1,220,048
-0.06(-1.14%)
Apr 30, 2019
5.260
5.290
5.160
5.260
932,269
+0.01(+0.19%)
Apr 29, 2019
5.180
5.520
5.170
5.250
2,564,209
+0.10(+1.94%)
Apr 26, 2019
5.110
5.200
5.040
5.150
836,000
+0.04(+0.78%)
Apr 25, 2019
5.130
5.170
5.020
5.110
797,976
-0.02(-0.39%)
Apr 24, 2019
5.060
5.200
5.030
5.130
952,399
+0.04(+0.79%)
Apr 23, 2019
5.270
5.430
5.080
5.090
1,478,623
-0.18(-3.42%)
Apr 22, 2019
5.070
5.300
5.030
5.270
1,902,060
+0.20(+3.94%)
Apr 18, 2019
5.200
5.400
4.940
5.070
2,888,900
-0.07(-1.36%)
Apr 17, 2019
4.700
5.270
4.700
5.140
4,920,726
+0.45(+9.59%)
Apr 16, 2019
4.560
4.900
4.560
4.690
2,110,785
+0.13(+2.85%)
Apr 15, 2019
5.010
5.080
4.540
4.560
5,217,470
+0.34(+8.06%)
Apr 12, 2019
4.200
4.280
4.140
4.220
436,000
+0.06(+1.44%)
Apr 11, 2019
4.280
4.302
4.123
4.160
604,522
-0.13(-3.03%)
Apr 10, 2019
4.190
4.380
4.180
4.290
646,419
+0.11(+2.63%)
Apr 09, 2019
4.300
4.312
4.175
4.180
818,570
-0.14(-3.24%)
Apr 08, 2019
4.360
4.432
4.245
4.320
788,353
-0.07(-1.59%)
Apr 05, 2019
4.390
4.420
4.300
4.390
467,600
+0.03(+0.69%)
Apr 04, 2019
4.480
4.530
4.320
4.360
728,715
-0.13(-2.90%)
Apr 03, 2019
4.690
4.720
4.450
4.490
676,967
-0.15(-3.23%)
Apr 02, 2019
4.750
4.750
4.560
4.640
544,177
-0.11(-2.32%)
Apr 01, 2019
4.540
4.850
4.490
4.750
1,066,046
+0.26(+5.79%)
Mar 29, 2019
4.460
4.565
4.410
4.490
993,500
+0.05(+1.13%)
Mar 28, 2019
4.530
4.570
4.400
4.440
985,680
-0.10(-2.20%)
Mar 27, 2019
4.680
4.710
4.450
4.540
690,910
-0.11(-2.37%)
Mar 26, 2019
4.610
4.735
4.610
4.650
623,977
+0.08(+1.75%)
Mar 25, 2019
4.660
4.710
4.530
4.570
673,084
-0.10(-2.14%)
Mar 22, 2019
4.800
4.855
4.660
4.670
640,700
-0.15(-3.11%)
Mar 21, 2019
4.830
5.010
4.760
4.820
770,179
-0.01(-0.21%)
Mar 20, 2019
4.960
5.020
4.670
4.830
924,966
-0.16(-3.21%)
Mar 19, 2019
5.100
5.120
4.870
4.990
1,193,793
-0.06(-1.19%)
Mar 18, 2019
4.910
5.050
4.860
5.050
1,646,006
+0.14(+2.85%)
Mar 15, 2019
4.940
4.950
4.511
4.910
1,870,800
+0.01(+0.20%)
Mar 14, 2019
4.850
4.930
4.730
4.900
815,968
+0.07(+1.45%)
Mar 13, 2019
4.790
4.870
4.680
4.830
740,944
+0.05(+1.05%)
Mar 12, 2019
4.900
4.950
4.760
4.780
928,047
-0.12(-2.45%)
Mar 11, 2019
4.570
4.900
4.570
4.900
1,230,746
+0.33(+7.22%)
Mar 08, 2019
4.530
4.670
4.465
4.570
652,900
-0.03(-0.65%)
Mar 07, 2019
4.650
4.670
4.470
4.600
748,774
-0.04(-0.86%)
Mar 06, 2019
4.600
4.720
4.520
4.640
859,959
+0.02(+0.43%)
Mar 05, 2019
4.520
4.640
4.490
4.620
848,606
+0.09(+1.99%)
Mar 04, 2019
4.580
4.620
4.320
4.530
895,696
-0.04(-0.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.