GOGO: Gogo Inc.

As of Friday, September 12th, 2025

$ 9.79

-0.57 -5.50%

Open: 10.31
High: 10.38
Low: 9.56
Volume: 1,729,307
Previous Close on Thursday, September 11th, 2025

$ 10.36

+0.19 +1.87%

Open: 10.14
High: 10.62
Low: 10.14
Volume: 1,929,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 10.31 10.38 9.56 9.79 1,729,306 -0.57 -5.50
2025-09-11 10.14 10.62 10.14 10.36 1,929,658 +0.19 +1.87
2025-09-10 10.37 10.60 10.15 10.17 1,487,460 -0.24 -2.31
2025-09-09 10.79 10.84 10.30 10.41 1,702,567 -0.35 -3.25
2025-09-08 10.75 11.11 10.72 10.76 1,419,263 +0.04 +0.37
2025-09-05 10.79 10.84 10.53 10.72 1,061,111 -0.01 -0.09
2025-09-04 10.75 10.83 10.58 10.73 980,947 0.00 0.00
2025-09-03 10.93 11.04 10.68 10.73 1,183,871 -0.29 -2.63
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 11.11
On 2025-09-08		 9.56
On 2025-09-12		 -0.93 -8.68 11.11
On 2025-09-08		 9.56
On 2025-09-12		 -13.95 10.30
10D 11.19
On 2025-08-29		 9.56
On 2025-09-12		 -1.18 -10.76 11.19
On 2025-08-29		 9.56
On 2025-09-12		 -14.57 10.57
20D 12.50
On 2025-08-19		 9.56
On 2025-09-12		 -2.30 -19.02 12.50
On 2025-08-19		 9.56
On 2025-09-12		 -23.52 11.07
WTD 11.11
On 2025-09-08		 9.56
On 2025-09-12		 -0.93 -8.68 11.11
On 2025-09-08		 9.56
On 2025-09-12		 -13.95 10.30
MTD 11.11
On 2025-09-08		 9.56
On 2025-09-12		 -1.19 -10.84 11.11
On 2025-09-08		 9.56
On 2025-09-12		 -13.95 10.52
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BGC

BGC Group Inc.

10.17 -0.04 -0.39 2,002,778
AAPL

Apple Inc.

234.07 +4.04 +1.76 55,210,203
SPG

Simon Property Group

182.47 -1.43 -0.78 1,406,862
HST

Host Hotels & Resorts, Inc.

17.60 -0.08 -0.45 8,184,791
GOGO

Gogo Inc.

9.79 -0.57 -5.50 1,729,307