GOGO: Gogo Inc.

As of Friday, May 1st, 2026

$ 4.47

+0.29 +6.94%

Open: 4.21
High: 4.48
Low: 4.10
Volume: 1,598,739
Previous Close on Thursday, April 30th, 2026

$ 4.18

+0.21 +5.29%

Open: 4.00
High: 4.22
Low: 4.00
Volume: 1,339,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 4.21 4.48 4.10 4.47 1,598,739 +0.29 +6.94
2026-04-30 4.00 4.22 4.00 4.18 1,339,716 +0.21 +5.29
2026-04-29 4.05 4.06 3.90 3.97 1,263,024 -0.07 -1.73
2026-04-28 4.08 4.15 3.88 4.04 1,411,315 -0.01 -0.25
2026-04-27 4.03 4.12 3.92 4.05 1,854,820 +0.01 +0.25
2026-04-24 4.28 4.29 4.03 4.04 1,149,193 -0.30 -6.91
2026-04-23 4.39 4.49 4.27 4.34 1,061,633 -0.09 -2.03
2026-04-22 4.64 4.64 4.41 4.43 1,129,456 -0.20 -4.32
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 4.48
On 2026-05-01		 3.88
On 2026-04-28		 0.43 10.64 4.15
On 2026-04-28		 3.90
On 2026-04-29		 -6.14 4.14
10D 5.10
On 2026-04-20		 3.88
On 2026-04-28		 -0.49 -9.88 5.10
On 2026-04-20		 3.88
On 2026-04-28		 -23.92 4.31
20D 5.12
On 2026-04-17		 3.88
On 2026-04-28		 0.35 8.50 5.12
On 2026-04-17		 3.88
On 2026-04-28		 -24.22 4.42
WTD 4.48
On 2026-05-01		 3.88
On 2026-04-28		 0.43 10.64 4.15
On 2026-04-28		 3.90
On 2026-04-29		 -6.14 4.14
MTD 4.48
On 2026-05-01		 4.10
On 2026-05-01		 0.29 6.94 -- -- -- 4.47
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GOGO

Gogo Inc.

4.47 +0.29 +6.94 1,598,739