GOGO: Gogo Inc.

As of Friday, May 22nd, 2026

$ 4.33

+0.33 +8.25%

Open: 4.05
High: 4.34
Low: 4.03
Volume: 1,649,388
Previous Close on Thursday, May 21st, 2026

$ 4.00

-0.07 -1.72%

Open: 3.96
High: 4.06
Low: 3.81
Volume: 1,422,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 4.05 4.34 4.03 4.33 1,649,388 +0.33 +8.25
2026-05-21 3.96 4.06 3.81 4.00 1,422,263 -0.07 -1.72
2026-05-20 4.09 4.13 4.03 4.07 960,897 -0.01 -0.25
2026-05-19 4.05 4.21 4.02 4.08 1,327,859 +0.07 +1.75
2026-05-18 3.88 4.08 3.87 4.01 1,539,446 +0.13 +3.35
2026-05-15 4.06 4.10 3.82 3.88 1,719,616 -0.18 -4.43
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
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 4.34
On 2026-05-22		 3.81
On 2026-05-21		 0.45 11.60 4.21
On 2026-05-19		 3.81
On 2026-05-21		 -9.51 4.10
10D 4.41
On 2026-05-11		 3.81
On 2026-05-21		 -0.07 -1.59 4.41
On 2026-05-11		 3.81
On 2026-05-21		 -13.63 4.10
20D 5.00
On 2026-05-07		 3.81
On 2026-05-21		 0.29 7.18 5.00
On 2026-05-07		 3.81
On 2026-05-21		 -23.90 4.18
WTD 4.34
On 2026-05-22		 3.81
On 2026-05-21		 0.45 11.60 4.21
On 2026-05-19		 3.81
On 2026-05-21		 -9.51 4.10
MTD 5.00
On 2026-05-07		 3.81
On 2026-05-21		 0.15 3.59 5.00
On 2026-05-07		 3.81
On 2026-05-21		 -23.90 4.22
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VONG

Vanguard Russell 1000 Growth ETF

128.62 +0.30 +0.23 1,123,108
FLGT

Fulgent Genetics Inc.

17.11 -0.27 -1.55 392,966
CDE

Coeur Mining Inc.

17.63 -0.20 -1.12 13,052,798
XHB

SPDR S&P Homebuilders ETF

100.01 +0.45 +0.45 1,789,287
GOGO

Gogo Inc.

4.33 +0.33 +8.25 1,649,388