GOGO: Gogo Inc.

As of Thursday, May 14th, 2026

$ 4.06

-0.09 -2.17%

Open: 4.17
High: 4.24
Low: 4.05
Volume: 1,122,749
Previous Close on Wednesday, May 13th, 2026

$ 4.15

-0.04 -0.95%

Open: 4.13
High: 4.26
Low: 4.10
Volume: 1,090,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 4.17 4.24 4.05 4.06 1,122,749 -0.09 -2.17
2026-05-13 4.13 4.26 4.10 4.15 1,090,099 -0.04 -0.95
2026-05-12 4.15 4.29 4.08 4.19 1,564,731 -0.02 -0.48
2026-05-11 4.33 4.41 4.03 4.21 1,495,714 -0.19 -4.32
2026-05-08 4.67 4.67 4.14 4.40 1,876,323 -0.27 -5.78
2026-05-07 4.56 5.00 4.43 4.67 2,641,677 +0.37 +8.60
2026-05-06 4.33 4.49 4.30 4.30 1,485,236 +0.02 +0.47
2026-05-05 4.35 4.37 4.21 4.28 923,878 -0.07 -1.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.67
On 2026-05-08		 4.03
On 2026-05-11		 -0.61 -13.06 4.67
On 2026-05-08		 4.03
On 2026-05-11		 -13.81 4.20
10D 5.00
On 2026-05-07		 4.03
On 2026-05-11		 -0.12 -2.87 5.00
On 2026-05-07		 4.03
On 2026-05-11		 -19.50 4.31
20D 5.12
On 2026-04-17		 3.88
On 2026-04-28		 -0.77 -15.94 5.12
On 2026-04-17		 3.88
On 2026-04-28		 -24.22 4.33
WTD 4.41
On 2026-05-11		 4.03
On 2026-05-11		 -0.34 -7.73 4.41
On 2026-05-11		 4.05
On 2026-05-14		 -8.07 4.15
MTD 5.00
On 2026-05-07		 4.03
On 2026-05-11		 -0.12 -2.87 5.00
On 2026-05-07		 4.03
On 2026-05-11		 -19.50 4.31
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
GOGO

Gogo Inc.

4.06 -0.09 -2.17 1,122,749