Gogo Stock Price History
NASDAQ: GOGOConsumer DiscretionaryTelecommunications EquipmentUSD
2.32+0.06 (+2.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOGO price history at a glance
The price history for Gogo (GOGO) on this page begins on June 17, 2013, when the stock closed at $16.00; it most recently closed at $2.32 on October 5, 2026. The highest price in this record is $35.77, reached on December 2, 2013; the latest close is 93.5% below that peak. Across the 12 complete calendar years in the table, GOGO finished higher in 6 and lower in 6. Its best year was 2019 (+81.8%) and its worst was 2018 (-70.7%).
Over roughly 13 years the share price changed -85.5%, a -13.5% compound annual price return (excluding dividends). In the last 12 months alone, GOGO has lost 73.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $35.77
- Date of high
- Dec 2, 2013
- Low since 2013
- $1.33
- Date of low
- May 4, 2020
- 52-week high
- $9.93
- 52-week low
- $2.05
- IPO year
- 2013
- Last close
- $2.32
GOGO returns
1 week
+9.95%
1 month
-10.77%
3 months
-36.09%
6 months
-49.12%
Year to date
-50.21%
1 year
-73.90%
3 years
-79.43%
5 years
-85.68%
GOGO price return, excluding dividends.
GOGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.32 | -51.26% |
| 2025 | 4.76 | -42.23% |
| 2024 | 8.24 | -18.66% |
| 2023 | 10.13 | -31.37% |
| 2022 | 14.76 | +9.09% |
| 2021 | 13.53 | +40.50% |
| 2020 | 9.63 | +60.50% |
| 2019 | 6.00 | +81.82% |
| 2018 | 3.30 | -70.74% |
| 2017 | 11.28 | +22.34% |
| 2016 | 9.22 | -48.20% |
| 2015 | 17.80 | +6.84% |
| 2014 | 16.66 | -30.32% |
| 2013* | 23.91 | +49.44% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
GOGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.28 | 2.36 | 2.24 | 2.32 | +2.65% | |
| 2.22 | 2.29 | 2.15 | 2.26 | +1.80% | |
| 2.27 | 2.27 | 2.11 | 2.22 | -3.48% | |
| 2.18 | 2.32 | 2.13 | 2.30 | +7.48% | |
| 2.11 | 2.15 | 2.05 | 2.14 | +1.42% | |
| 2.19 | 2.19 | 2.10 | 2.11 | -2.76% | |
| 2.13 | 2.19 | 2.07 | 2.17 | +0.93% | |
| 2.25 | 2.25 | 2.14 | 2.15 | -3.59% | |
| 2.22 | 2.27 | 2.20 | 2.23 | +0.45% | |
| 2.28 | 2.28 | 2.21 | 2.22 | -3.48% | |
| 2.30 | 2.34 | 2.25 | 2.30 | +0.88% | |
| 2.27 | 2.31 | 2.22 | 2.28 | -0.87% | |
| 2.47 | 2.48 | 2.30 | 2.30 | -6.88% | |
| 2.55 | 2.55 | 2.47 | 2.47 | -1.59% | |
| 2.47 | 2.55 | 2.47 | 2.51 | +3.29% | |
| 2.48 | 2.50 | 2.39 | 2.43 | -3.57% | |
| 2.60 | 2.60 | 2.49 | 2.52 | -1.18% | |
| 2.57 | 2.59 | 2.51 | 2.55 | -0.78% | |
| 2.63 | 2.64 | 2.50 | 2.57 | -3.75% | |
| 2.63 | 2.72 | 2.59 | 2.67 | +1.91% | |
| 2.63 | 2.67 | 2.59 | 2.62 | +1.16% | |
| 2.56 | 2.73 | 2.55 | 2.59 | -0.38% | |
| 2.71 | 2.76 | 2.59 | 2.60 | -5.45% | |
| 2.84 | 2.87 | 2.70 | 2.75 | -3.17% | |
| 2.64 | 2.88 | 2.62 | 2.84 | +7.17% | |
| 2.57 | 2.71 | 2.55 | 2.65 | +4.74% | |
| 2.51 | 2.62 | 2.51 | 2.53 | -0.78% | |
| 2.54 | 2.58 | 2.46 | 2.55 | +1.19% | |
| 2.70 | 2.72 | 2.50 | 2.52 | -7.35% | |
| 2.77 | 2.88 | 2.71 | 2.72 | -0.37% | |
| 2.84 | 2.89 | 2.64 | 2.73 | -4.21% | |
| 2.71 | 2.86 | 2.68 | 2.85 | +4.78% | |
| 2.58 | 2.76 | 2.57 | 2.72 | +6.25% | |
| 2.70 | 2.70 | 2.53 | 2.56 | -4.48% | |
| 2.66 | 2.82 | 2.63 | 2.68 | +1.90% | |
| 2.64 | 2.66 | 2.53 | 2.63 | -1.13% | |
| 2.62 | 2.75 | 2.59 | 2.66 | +1.53% | |
| 2.66 | 2.71 | 2.61 | 2.62 | -2.96% | |
| 2.80 | 2.82 | 2.65 | 2.70 | -4.59% | |
| 2.78 | 2.86 | 2.76 | 2.83 | +1.80% | |
| 2.83 | 2.86 | 2.74 | 2.78 | -1.77% | |
| 2.95 | 2.95 | 2.77 | 2.83 | -2.08% | |
| 3.20 | 3.21 | 2.86 | 2.89 | -9.40% | |
| 3.59 | 3.63 | 3.14 | 3.19 | -12.24% | |
| 3.65 | 3.70 | 3.47 | 3.64 | -0.14% | |
| 3.38 | 3.89 | 3.37 | 3.64 | -18.39% | |
| 4.62 | 4.64 | 4.43 | 4.46 | -4.29% | |
| 4.55 | 4.72 | 4.50 | 4.66 | +4.02% | |
| 4.25 | 4.57 | 4.23 | 4.48 | +7.18% | |
| 4.11 | 4.20 | 3.92 | 4.18 | +1.09% | |
| 3.84 | 4.14 | 3.84 | 4.14 | +6.57% | |
| 4.07 | 4.07 | 3.77 | 3.88 | -4.67% | |
| 3.99 | 4.09 | 3.94 | 4.07 | +2.01% | |
| 3.86 | 4.10 | 3.84 | 3.99 | +4.72% | |
| 3.79 | 3.93 | 3.78 | 3.81 | +1.06% | |
| 3.68 | 3.84 | 3.63 | 3.77 | +1.62% | |
| 3.60 | 3.77 | 3.58 | 3.71 | +3.06% | |
| 3.46 | 3.67 | 3.46 | 3.60 | +2.56% | |
| 3.53 | 3.60 | 3.50 | 3.51 | -1.96% | |
| 3.53 | 3.69 | 3.50 | 3.58 | +0.85% | |
| 3.53 | 3.57 | 3.42 | 3.55 | 0.00% | |
| 3.43 | 3.64 | 3.43 | 3.55 | +2.60% | |
| 3.56 | 3.68 | 3.46 | 3.46 | -2.26% | |
| 3.60 | 3.69 | 3.43 | 3.54 | -2.48% | |
| 3.65 | 3.68 | 3.51 | 3.63 | +0.55% | |
| 3.51 | 3.63 | 3.48 | 3.61 | +1.69% | |
| 3.49 | 3.60 | 3.45 | 3.55 | 0.00% | |
| 3.88 | 3.98 | 3.54 | 3.55 | -7.31% | |
| 3.63 | 3.89 | 3.61 | 3.83 | +7.28% | |
| 3.53 | 3.72 | 3.44 | 3.57 | +2.88% | |
| 3.10 | 3.57 | 3.10 | 3.47 | +11.94% | |
| 3.06 | 3.15 | 3.02 | 3.10 | +0.32% | |
| 3.18 | 3.27 | 3.08 | 3.09 | -2.83% | |
| 3.09 | 3.23 | 3.09 | 3.18 | +1.27% | |
| 3.24 | 3.28 | 3.13 | 3.14 | -3.98% | |
| 3.34 | 3.40 | 3.24 | 3.27 | -2.10% | |
| 3.30 | 3.38 | 3.27 | 3.34 | +0.91% | |
| 3.44 | 3.48 | 3.23 | 3.31 | -2.93% | |
| 3.54 | 3.55 | 3.26 | 3.41 | -2.57% | |
| 3.54 | 3.75 | 3.50 | 3.50 | -2.51% | |
| 3.63 | 3.71 | 3.52 | 3.59 | -0.83% | |
| 3.70 | 3.82 | 3.56 | 3.62 | -1.09% | |
| 3.66 | 3.73 | 3.49 | 3.66 | +0.55% | |
| 3.41 | 3.69 | 3.40 | 3.64 | +7.06% | |
| 3.34 | 3.45 | 3.29 | 3.40 | +0.74% | |
| 3.48 | 3.56 | 3.33 | 3.38 | -2.32% | |
| 3.78 | 3.78 | 3.30 | 3.46 | -8.84% | |
| 4.09 | 4.14 | 3.77 | 3.79 | -8.01% | |
| 4.02 | 4.23 | 4.02 | 4.12 | +4.83% | |
| 4.32 | 4.34 | 3.92 | 3.93 | -10.07% | |
| 4.28 | 4.44 | 4.26 | 4.37 | +0.46% | |
| 4.50 | 4.64 | 4.31 | 4.35 | -4.81% | |
| 4.71 | 4.74 | 4.32 | 4.57 | -4.39% | |
| 4.69 | 4.85 | 4.64 | 4.78 | +1.70% | |
| 4.45 | 4.75 | 4.45 | 4.70 | +5.86% | |
| 4.37 | 4.82 | 4.36 | 4.44 | +2.54% | |
| 4.05 | 4.34 | 4.03 | 4.33 | +8.25% | |
| 3.96 | 4.06 | 3.81 | 4.00 | -1.72% | |
| 4.09 | 4.13 | 4.03 | 4.07 | -0.25% | |
| 4.05 | 4.21 | 4.02 | 4.08 | +1.75% | |
| 3.88 | 4.08 | 3.87 | 4.01 | +3.35% | |
| 4.06 | 4.10 | 3.82 | 3.88 | -4.43% | |
| 4.17 | 4.24 | 4.05 | 4.06 | -2.17% | |
| 4.13 | 4.26 | 4.10 | 4.15 | -0.95% | |
| 4.15 | 4.29 | 4.08 | 4.19 | -0.48% | |
| 4.33 | 4.41 | 4.03 | 4.21 | -4.32% | |
| 4.67 | 4.67 | 4.14 | 4.40 | -5.78% | |
| 4.56 | 5.00 | 4.43 | 4.67 | +8.60% | |
| 4.33 | 4.49 | 4.30 | 4.30 | +0.47% | |
| 4.35 | 4.37 | 4.21 | 4.28 | -1.61% | |
| 4.44 | 4.63 | 4.35 | 4.35 | -2.68% | |
| 4.21 | 4.48 | 4.10 | 4.47 | +6.94% | |
| 4.00 | 4.22 | 4.00 | 4.18 | +5.29% | |
| 4.05 | 4.06 | 3.90 | 3.97 | -1.73% | |
| 4.08 | 4.15 | 3.88 | 4.04 | -0.25% | |
| 4.03 | 4.12 | 3.92 | 4.05 | +0.25% | |
| 4.28 | 4.29 | 4.03 | 4.04 | -6.91% | |
| 4.39 | 4.49 | 4.27 | 4.34 | -2.03% | |
| 4.64 | 4.64 | 4.41 | 4.43 | -4.32% | |
| 4.92 | 4.97 | 4.62 | 4.63 | -5.89% | |
| 4.91 | 5.10 | 4.89 | 4.92 | -0.81% | |
| 4.92 | 5.12 | 4.85 | 4.96 | +2.69% | |
| 4.74 | 4.88 | 4.72 | 4.83 | +2.11% | |
| 4.72 | 4.80 | 4.61 | 4.73 | +1.07% | |
| 4.56 | 4.74 | 4.44 | 4.68 | +3.77% | |
| 4.58 | 4.62 | 4.46 | 4.51 | -1.10% | |
| 4.58 | 4.74 | 4.32 | 4.56 | -0.87% | |
| 4.15 | 4.61 | 4.14 | 4.60 | +9.79% | |
| 4.36 | 4.45 | 4.16 | 4.19 | -0.24% | |
| 4.09 | 4.25 | 4.07 | 4.20 | +0.96% | |
| 4.06 | 4.24 | 4.00 | 4.16 | +0.97% | |
| 3.95 | 4.13 | 3.91 | 4.12 | +2.74% | |
| 4.10 | 4.16 | 3.94 | 4.01 | -0.25% | |
| 4.12 | 4.21 | 3.92 | 4.02 | -1.95% | |
| 4.29 | 4.31 | 4.02 | 4.10 | -4.87% | |
| 4.51 | 4.55 | 4.31 | 4.31 | -4.65% | |
| 4.42 | 4.53 | 4.38 | 4.52 | +1.57% | |
| 4.47 | 4.55 | 4.32 | 4.45 | +0.23% | |
| 4.41 | 4.48 | 4.34 | 4.44 | -0.89% | |
| 4.33 | 4.50 | 4.28 | 4.48 | +5.16% | |
| 4.43 | 4.43 | 4.21 | 4.26 | -3.84% | |
| 4.42 | 4.50 | 4.32 | 4.43 | -0.67% | |
| 4.29 | 4.47 | 4.22 | 4.46 | +1.83% | |
| 4.43 | 4.57 | 4.38 | 4.38 | -0.68% | |
| 4.67 | 4.67 | 4.33 | 4.41 | +2.32% | |
| 4.49 | 4.50 | 4.17 | 4.31 | -4.01% | |
| 4.46 | 4.65 | 4.42 | 4.49 | -1.97% | |
| 4.62 | 4.71 | 4.46 | 4.58 | -1.08% | |
| 4.93 | 4.93 | 4.44 | 4.63 | -6.28% | |
| 5.06 | 5.12 | 4.82 | 4.94 | -5.54% | |
| 5.30 | 5.39 | 5.20 | 5.23 | -2.24% | |
| 5.17 | 5.38 | 5.10 | 5.35 | +2.10% | |
| 4.87 | 5.42 | 4.86 | 5.24 | +8.26% | |
| 4.62 | 4.87 | 4.54 | 4.84 | +1.89% | |
| 4.09 | 4.76 | 4.08 | 4.75 | +12.29% | |
| 4.06 | 4.45 | 3.91 | 4.23 | -2.76% | |
| 4.48 | 4.61 | 4.31 | 4.35 | -2.90% | |
| 4.54 | 4.55 | 4.45 | 4.48 | -0.44% | |
| 4.29 | 4.54 | 4.29 | 4.50 | +4.17% | |
| 4.40 | 4.44 | 4.26 | 4.32 | -1.59% | |
| 4.39 | 4.50 | 4.34 | 4.39 | -0.45% | |
| 4.39 | 4.46 | 4.27 | 4.41 | -1.56% | |
| 4.16 | 4.62 | 4.12 | 4.48 | +7.95% | |
| 4.17 | 4.25 | 4.05 | 4.15 | -0.48% | |
| 4.02 | 4.22 | 4.02 | 4.17 | +4.51% | |
| 3.92 | 4.02 | 3.85 | 3.99 | +1.79% | |
| 4.15 | 4.15 | 3.85 | 3.92 | -4.62% | |
| 4.17 | 4.30 | 4.11 | 4.11 | -1.91% | |
| 4.15 | 4.27 | 4.04 | 4.19 | +0.24% | |
| 3.96 | 4.19 | 3.91 | 4.18 | +6.63% | |
| 4.16 | 4.26 | 3.90 | 3.92 | -5.31% | |
| 4.24 | 4.45 | 4.11 | 4.14 | -2.36% | |
| 4.44 | 4.50 | 4.08 | 4.24 | -4.72% | |
| 4.54 | 4.61 | 4.43 | 4.45 | -3.05% | |
| 4.49 | 4.68 | 4.49 | 4.59 | +1.10% | |
| 4.54 | 4.61 | 4.48 | 4.54 | 0.00% | |
| 4.68 | 4.70 | 4.50 | 4.54 | -2.99% | |
| 4.55 | 4.69 | 4.54 | 4.68 | +2.63% | |
| 4.88 | 4.88 | 4.52 | 4.56 | -6.75% | |
| 4.93 | 4.97 | 4.81 | 4.89 | -1.01% | |
| 4.87 | 5.02 | 4.85 | 4.94 | +2.92% | |
| 4.85 | 4.90 | 4.65 | 4.80 | -0.83% | |
| 4.70 | 4.87 | 4.60 | 4.84 | +0.83% | |
| 4.73 | 4.81 | 4.56 | 4.80 | +0.42% | |
| 4.84 | 4.86 | 4.74 | 4.78 | -1.24% | |
| 4.92 | 4.95 | 4.77 | 4.84 | -2.02% | |
| 5.22 | 5.30 | 4.94 | 4.94 | -5.36% | |
| 5.25 | 5.34 | 5.11 | 5.22 | -0.38% | |
| 5.11 | 5.26 | 5.01 | 5.24 | +3.15% | |
| 4.70 | 5.30 | 4.68 | 5.08 | +8.09% | |
| 4.93 | 4.96 | 4.58 | 4.70 | -4.47% | |
| 4.93 | 4.94 | 4.73 | 4.92 | -0.61% | |
| 4.80 | 5.15 | 4.80 | 4.95 | +3.99% | |
| 4.74 | 4.88 | 4.67 | 4.76 | +2.15% | |
| 4.80 | 4.80 | 4.60 | 4.66 | -1.48% | |
| 4.64 | 4.77 | 4.63 | 4.73 | +1.07% | |
| 4.58 | 4.79 | 4.55 | 4.68 | +1.52% | |
| 4.56 | 4.63 | 4.44 | 4.61 | 0.00% | |
| 4.59 | 4.63 | 4.53 | 4.61 | +0.44% | |
| 4.67 | 4.71 | 4.53 | 4.59 | -2.34% | |
| 4.57 | 4.81 | 4.55 | 4.70 | +3.75% | |
| 4.65 | 4.75 | 4.49 | 4.53 | -2.58% | |
| 4.73 | 4.85 | 4.61 | 4.65 | -1.06% | |
| 5.04 | 5.08 | 4.57 | 4.70 | 0.00% | |
| 4.88 | 4.97 | 4.67 | 4.70 | -4.28% | |
| 5.12 | 5.19 | 4.89 | 4.91 | -3.54% | |
| 5.65 | 5.69 | 5.08 | 5.09 | -9.91% | |
| 5.60 | 5.87 | 5.50 | 5.65 | +0.71% | |
| 5.43 | 5.69 | 5.30 | 5.61 | +2.75% | |
| 6.72 | 6.72 | 5.20 | 5.46 | -19.11% | |
| 7.10 | 7.16 | 6.53 | 6.75 | -4.39% | |
| 7.03 | 7.27 | 7.02 | 7.06 | +0.43% | |
| 6.94 | 7.08 | 6.90 | 7.03 | +1.30% | |
| 6.79 | 6.99 | 6.75 | 6.94 | +2.66% | |
| 6.94 | 6.95 | 6.75 | 6.76 | -2.03% | |
| 7.01 | 7.05 | 6.79 | 6.90 | -3.50% | |
| 7.10 | 7.18 | 7.02 | 7.15 | +0.99% | |
| 7.14 | 7.19 | 6.99 | 7.08 | -0.56% | |
| 7.05 | 7.14 | 7.00 | 7.12 | +1.71% | |
| 7.03 | 7.16 | 6.95 | 7.00 | -0.85% | |
| 6.89 | 7.08 | 6.70 | 7.06 | +4.75% | |
| 7.06 | 7.15 | 6.70 | 6.74 | -3.16% | |
| 7.28 | 7.76 | 6.94 | 6.96 | +2.50% | |
| 6.79 | 6.97 | 6.77 | 6.79 | -1.16% | |
| 7.09 | 7.22 | 6.86 | 6.87 | -3.78% | |
| 7.03 | 7.23 | 7.00 | 7.14 | 0.00% | |
| 7.17 | 7.25 | 7.03 | 7.14 | -1.65% | |
| 7.38 | 7.52 | 7.17 | 7.26 | -1.89% | |
| 7.62 | 7.64 | 7.35 | 7.40 | -2.63% | |
| 7.80 | 7.94 | 7.43 | 7.60 | -0.59% | |
| 7.54 | 7.82 | 7.36 | 7.65 | +0.39% | |
| 7.57 | 7.93 | 6.57 | 7.62 | -13.07% | |
| 8.75 | 8.91 | 8.68 | 8.76 | +0.11% | |
| 8.68 | 8.95 | 8.57 | 8.75 | -0.68% | |
| 9.01 | 9.01 | 8.66 | 8.81 | -3.19% | |
| 8.74 | 9.25 | 8.66 | 9.10 | +3.17% | |
| 8.80 | 8.89 | 8.65 | 8.82 | +1.26% | |
| 9.44 | 9.46 | 8.59 | 8.71 | -7.73% | |
| 9.37 | 9.57 | 9.31 | 9.44 | +0.43% | |
| 9.93 | 9.93 | 9.04 | 9.40 | -3.79% | |
| 9.78 | 9.90 | 9.55 | 9.77 | +1.24% | |
| 9.34 | 9.68 | 9.25 | 9.65 | +3.43% | |
| 9.25 | 9.48 | 9.08 | 9.33 | 0.00% | |
| 9.07 | 9.37 | 9.03 | 9.33 | +2.30% | |
| 9.02 | 9.17 | 8.86 | 9.12 | +2.70% | |
| 8.99 | 9.17 | 8.75 | 8.88 | -2.20% | |
| 9.55 | 9.68 | 9.04 | 9.08 | -4.22% | |
| 9.67 | 9.79 | 9.38 | 9.48 | -1.04% | |
| 8.82 | 9.83 | 8.77 | 9.58 | +7.64% | |
| 9.07 | 9.15 | 8.72 | 8.90 | +0.11% | |
| 9.07 | 9.29 | 8.69 | 8.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOGO chart for longer ranges.