GOGO: Gogo Inc.

As of Friday, August 22nd, 2025

$ 11.56

+0.41 +3.68%

Open: 11.15
High: 11.82
Low: 11.14
Volume: 2,252,236
Previous Close on Thursday, August 21st, 2025

$ 11.15

-1.14 -9.28%

Open: 12.13
High: 12.18
Low: 11.10
Volume: 5,567,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 11.15 11.82 11.14 11.56 2,252,236 +0.41 +3.68
2025-08-21 12.13 12.18 11.10 11.15 5,567,681 -1.14 -9.28
2025-08-20 12.06 12.35 11.98 12.29 721,480 +0.23 +1.91
2025-08-19 11.98 12.50 11.90 12.06 1,420,484 +0.04 +0.33
2025-08-18 12.09 12.39 12.00 12.02 1,367,942 -0.11 -0.91
2025-08-15 12.09 12.36 11.99 12.13 1,280,414 +0.04 +0.33
2025-08-14 12.15 12.55 12.06 12.09 1,430,271 -0.53 -4.20
2025-08-13 12.84 13.13 12.46 12.62 1,835,791 -0.22 -1.71
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 12.50
On 2025-08-19		 11.10
On 2025-08-21		 -0.57 -4.70 12.50
On 2025-08-19		 11.10
On 2025-08-21		 -11.20 11.82
10D 13.13
On 2025-08-13		 11.10
On 2025-08-21		 -0.63 -5.17 13.13
On 2025-08-13		 11.10
On 2025-08-21		 -15.46 12.10
20D 16.82
On 2025-07-30		 11.10
On 2025-08-21		 -4.22 -26.74 16.82
On 2025-07-30		 11.10
On 2025-08-21		 -34.01 13.61
WTD 12.50
On 2025-08-19		 11.10
On 2025-08-21		 -0.57 -4.70 12.50
On 2025-08-19		 11.10
On 2025-08-21		 -11.20 11.82
MTD 16.18
On 2025-08-05		 11.10
On 2025-08-21		 -4.30 -27.11 16.18
On 2025-08-05		 11.10
On 2025-08-21		 -31.40 12.95
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GOGO

Gogo Inc.

11.56 +0.41 +3.68 2,252,236