NASDAQ:GOGO | Historical Stock Price | Gogo Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.41$2.69$5.14$9.84$18.83$36.012013-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.63$9.632,655,900——
2020-12-30$9.74$9.742,029,800——
2020-12-29$9.48$9.482,114,600——
2020-12-28$9.73$9.731,997,100——
2020-12-24$10.13$10.131,459,800——
2020-12-23$9.92$9.921,149,200——
2020-12-22$9.80$9.803,251,900——
2020-12-21$9.70$9.702,079,500——
2020-12-18$9.51$9.512,373,400——
2020-12-17$9.79$9.792,542,200——
2020-12-16$9.65$9.652,589,500——
2020-12-15$9.97$9.972,191,600——
2020-12-14$9.49$9.492,768,900——
2020-12-11$10.12$10.123,556,300——
2020-12-10$10.36$10.364,742,700——
2020-12-09$11.24$11.244,676,300——
2020-12-08$12.20$12.2013,371,200——
2020-12-07$10.52$10.522,386,800——
2020-12-04$10.12$10.124,663,000——
2020-12-03$10.09$10.094,219,600——
2020-12-02$9.96$9.963,843,600——
2020-12-01$11.06$11.066,471,300——
2020-11-30$10.54$10.541,934,500——
2020-11-27$11.07$11.07959,300——
2020-11-25$10.91$10.912,475,100——
2020-11-24$10.66$10.663,950,000——
2020-11-23$9.97$9.973,073,000——
2020-11-20$9.42$9.422,069,100——
2020-11-19$9.94$9.942,249,800——
2020-11-18$10.02$10.023,420,800——
2020-11-17$10.62$10.621,102,100——
2020-11-16$10.40$10.406,938,200——
2020-11-13$10.44$10.441,392,400——
2020-11-12$10.38$10.382,480,800——
2020-11-11$9.52$9.521,404,600——
2020-11-10$9.24$9.241,852,900——
2020-11-09$8.25$8.252,956,100——
2020-11-06$8.73$8.731,288,900——
2020-11-05$9.21$9.211,623,000——
2020-11-04$8.48$8.48889,900——
2020-11-03$8.64$8.64990,800——
2020-11-02$8.32$8.321,461,500——
2020-10-30$8.04$8.042,503,100——
2020-10-29$9.14$9.141,199,400——
2020-10-28$8.83$8.831,399,300——
2020-10-27$9.13$9.13731,500——
2020-10-26$9.16$9.161,487,800——
2020-10-23$9.40$9.40778,300——
2020-10-22$9.43$9.431,497,900——
2020-10-21$9.70$9.702,130,800——
2020-10-20$10.19$10.191,824,200——
2020-10-19$10.64$10.646,866,100——
2020-10-16$10.97$10.975,103,600——
2020-10-15$10.17$10.172,049,400——
2020-10-14$10.30$10.302,251,000——
2020-10-13$10.42$10.423,211,400——
2020-10-12$10.02$10.023,124,800——
2020-10-09$11.01$11.013,143,600——
2020-10-08$10.16$10.161,990,100——
2020-10-07$10.07$10.075,096,200——
2020-10-06$10.11$10.113,288,600——
2020-10-05$10.29$10.293,805,400——
2020-10-02$10.01$10.015,405,300——
2020-10-01$9.60$9.603,417,600——
2020-09-30$9.24$9.243,644,400——
2020-09-29$9.81$9.813,673,900——
2020-09-28$9.21$9.211,338,700——
2020-09-25$8.99$8.992,788,500——
2020-09-24$8.88$8.882,585,800——
2020-09-23$8.68$8.683,139,200——
2020-09-22$9.60$9.602,019,000——
2020-09-21$9.83$9.831,623,400——
2020-09-18$10.13$10.134,526,600——
2020-09-17$10.12$10.126,028,000——
2020-09-16$10.93$10.9312,542,200——
2020-09-15$9.61$9.614,101,300——
2020-09-14$9.27$9.272,723,800——
2020-09-11$9.45$9.454,274,100——
2020-09-10$9.68$9.688,044,100——
2020-09-09$9.46$9.465,023,800——
2020-09-08$9.06$9.067,978,000——
2020-09-04$10.04$10.0419,185,000——
2020-09-03$9.64$9.6423,304,400——
2020-09-02$9.48$9.4894,224,300——
2020-09-01$7.37$7.3771,074,900——
2020-08-31$5.14$5.144,867,800——
2020-08-28$5.00$5.0010,273,300——
2020-08-27$4.79$4.794,001,500——
2020-08-26$5.12$5.1218,625,000——
2020-08-25$4.54$4.548,680,000——
2020-08-24$3.71$3.712,111,500——
2020-08-21$3.51$3.51957,500——
2020-08-20$3.63$3.631,177,700——
2020-08-19$3.44$3.441,146,200——
2020-08-18$3.41$3.411,096,400——
2020-08-17$3.50$3.50960,700——
2020-08-14$3.46$3.46653,700——
2020-08-13$3.43$3.431,235,600——
2020-08-12$3.41$3.411,691,400——
2020-08-11$3.36$3.362,324,600——
2020-08-10$3.62$3.623,797,300——
2020-08-07$3.25$3.251,158,600——
2020-08-06$3.28$3.28857,700——
2020-08-05$3.35$3.352,104,800——
2020-08-04$3.37$3.371,465,800——
2020-08-03$3.15$3.15988,200——
2020-07-31$2.91$2.913,100,400——
2020-07-30$3.42$3.421,449,800——
2020-07-29$3.24$3.24891,100——
2020-07-28$3.22$3.22835,100——
2020-07-27$3.14$3.141,210,800——
2020-07-24$3.26$3.261,582,100——
2020-07-23$3.22$3.221,577,300——
2020-07-22$3.24$3.242,008,100——
2020-07-21$3.46$3.462,000,900——
2020-07-20$3.24$3.241,345,500——
2020-07-17$3.30$3.301,279,900——
2020-07-16$3.27$3.271,584,300——
2020-07-15$3.28$3.282,041,900——
2020-07-14$3.35$3.352,259,100——
2020-07-13$3.20$3.202,437,900——
2020-07-10$3.48$3.484,930,800——
2020-07-09$3.43$3.432,351,900——
2020-07-08$3.40$3.402,185,400——
2020-07-07$3.22$3.221,760,700——
2020-07-06$3.32$3.322,367,900——
2020-07-02$3.10$3.101,522,900——
2020-07-01$3.06$3.062,861,700——
2020-06-30$3.16$3.163,880,100——
2020-06-29$2.77$2.771,172,200——
2020-06-26$2.74$2.742,026,700——
2020-06-25$2.96$2.963,023,200——
2020-06-24$2.66$2.662,426,900——
2020-06-23$2.75$2.751,899,000——
2020-06-22$2.63$2.633,362,200——
2020-06-19$2.87$2.873,716,600——
2020-06-18$2.58$2.582,416,800——
2020-06-17$2.76$2.762,338,100——
2020-06-16$2.85$2.852,285,200——
2020-06-15$2.92$2.922,843,400——
2020-06-12$2.61$2.612,066,200——
2020-06-11$2.31$2.313,459,200——
2020-06-10$3.00$3.002,187,800——
2020-06-09$3.14$3.142,291,100——
2020-06-08$3.48$3.484,288,300——
2020-06-05$3.17$3.178,430,200——
2020-06-04$3.11$3.116,960,400——
2020-06-03$2.62$2.624,429,800——
2020-06-02$2.24$2.241,943,800——
2020-06-01$2.20$2.202,660,100——
2020-05-29$2.08$2.082,508,100——
2020-05-28$2.08$2.081,189,400——
2020-05-27$2.16$2.161,968,900——
2020-05-26$2.32$2.321,948,900——
2020-05-22$2.21$2.212,480,100——
2020-05-21$2.40$2.403,178,200——
2020-05-20$2.27$2.273,861,700——
2020-05-19$2.04$2.042,693,500——
2020-05-18$1.88$1.882,601,700——
2020-05-15$1.83$1.832,505,400——
2020-05-14$1.71$1.711,328,900——
2020-05-13$1.64$1.641,629,400——
2020-05-12$1.76$1.763,872,500——
2020-05-11$1.68$1.685,149,000——
2020-05-08$1.40$1.401,948,200——
2020-05-07$1.42$1.421,100,600——
2020-05-06$1.45$1.451,383,200——
2020-05-05$1.41$1.411,601,600——
2020-05-04$1.48$1.481,914,200——
2020-05-01$1.57$1.57868,500——
2020-04-30$1.63$1.631,251,300——
2020-04-29$1.67$1.674,651,800——
2020-04-28$1.58$1.582,501,600——
2020-04-27$1.51$1.511,773,300——
2020-04-24$1.53$1.531,792,500——
2020-04-23$1.56$1.561,720,100——
2020-04-22$1.55$1.551,429,200——
2020-04-21$1.55$1.551,986,900——
2020-04-20$1.69$1.691,950,500——
2020-04-17$1.84$1.841,292,000——
2020-04-16$1.82$1.821,220,100——
2020-04-15$1.91$1.911,389,200——
2020-04-14$1.90$1.901,668,000——
2020-04-13$1.99$1.991,023,200——
2020-04-09$2.10$2.101,958,700——
2020-04-08$1.92$1.921,244,100——
2020-04-07$1.80$1.801,745,600——
2020-04-06$1.71$1.711,608,800——
2020-04-03$1.98$1.982,558,000——
2020-04-02$1.89$1.89891,500——
2020-04-01$2.01$2.012,696,000——
2020-03-31$2.12$2.12661,100——
2020-03-30$2.32$2.32759,100——
2020-03-27$2.12$2.121,466,000——
2020-03-26$2.30$2.302,622,100——
2020-03-25$2.29$2.292,697,300——
2020-03-24$3.15$3.153,730,300——
2020-03-23$3.22$3.223,594,800——
2020-03-20$2.70$2.703,999,300——
2020-03-19$2.22$2.222,362,200——
2020-03-18$2.09$2.092,259,500——
2020-03-17$2.14$2.142,823,300——
2020-03-16$1.80$1.802,105,900——
2020-03-13$2.23$2.233,629,000——
2020-03-12$1.93$1.935,069,100——
2020-03-11$2.49$2.492,897,200——
2020-03-10$2.83$2.834,760,400——
2020-03-09$2.78$2.789,358,800——
2020-03-06$2.81$2.815,185,700——
2020-03-05$2.81$2.816,213,100——
2020-03-04$3.30$3.303,220,400——
2020-03-03$3.23$3.234,227,400——
2020-03-02$3.55$3.554,410,300——
2020-02-28$3.61$3.613,056,200——
2020-02-27$3.83$3.835,066,300——
2020-02-26$3.85$3.854,215,600——
2020-02-25$4.29$4.293,304,200——
2020-02-24$4.44$4.444,932,000——
2020-02-21$4.97$4.972,226,800——
2020-02-20$5.12$5.12889,600——
2020-02-19$5.05$5.05931,200——
2020-02-18$5.01$5.011,610,000——
2020-02-14$5.01$5.011,277,200——
2020-02-13$5.11$5.11822,500——
2020-02-12$5.22$5.221,249,400——
2020-02-11$5.44$5.441,622,000——
2020-02-10$5.09$5.09968,900——
2020-02-07$5.03$5.031,222,300——
2020-02-06$5.28$5.281,587,500——
2020-02-05$5.03$5.031,981,300——
2020-02-04$5.08$5.082,303,300——
2020-02-03$5.19$5.191,818,400——
2020-01-31$5.26$5.261,446,600——
2020-01-30$5.39$5.391,708,100——
2020-01-29$5.46$5.46870,600——
2020-01-28$5.56$5.561,281,600——
2020-01-27$5.40$5.40923,200——
2020-01-24$5.45$5.451,846,100——
2020-01-23$5.27$5.271,516,100——
2020-01-22$5.25$5.251,380,400——
2020-01-21$5.30$5.302,129,000——
2020-01-17$5.52$5.522,347,500——
2020-01-16$5.60$5.605,742,900——
2020-01-15$5.33$5.332,521,600——
2020-01-14$5.54$5.542,001,800——
2020-01-13$5.55$5.551,206,900——
2020-01-10$5.54$5.541,313,000——
2020-01-09$5.61$5.611,720,800——
2020-01-08$5.63$5.632,143,000——
2020-01-07$5.85$5.852,702,500——
2020-01-06$6.25$6.251,898,300——
2020-01-03$6.00$6.001,471,600——
2020-01-02$6.18$6.181,731,400——