Quotes 5-day view: Gogo Inc.

Delayed Quote Nasdaq
Gogo Inc.(GOGO) : Historical Chart (5-day)
  2026-07-30 2026-07-31 2026-08-03 2026-08-04 2026-08-05
Last $4.135 $4.180 $4.480 $4.660 $4.525
Volume 985,615 1,909,369 1,736,778 1,222,339 975,832
Change +6.57% +1.09% +7.18% +4.02% -3.54%
Opening $3.840 $4.110 $4.245 $4.545 $4.620
High $4.140 $4.200 $4.565 $4.715 $4.635
Low $3.840 $3.920 $4.234 $4.500 $4.450

Performance

1 day-4.18%
1 week+17.40%
Current month+8.97%
1 month+18.93%
3 months+6.43%
6 months+16.20%
Current year-2.25%
1 year-70.86%
3 years-63.73%
5 years-60.80%
10 years-55.69%

Volumes

markets
Daily volume
975,732
Estimated daily volume
1,039,099
Avg. Volume 20 sessions
1,355,810
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
6,094,365.95
Record volume 1
94,224,290
Record volume 2
71,156,590
Record volume 3
44,198,040
Capital turnover ratio
0.01
Float rotation
0.02

Basic data

Market Cap (USD)
630,211,517
Net sales (USD)
910,491,000
Number of employees
680
Sales / Employee (USD)
1,338,957
Free-Float
57.9 %
Free-Float capitalization (USD)
364,869,430
Average Daily Capital Traded
0.97%

Indicators

Moving average 5 days
4.27
Moving average 20 days
3.81
Moving average 50 days
3.76
Moving average 100 days
4.04
Price spread / (MMA5)
-5.01%
Price spread / (MMA20)
-15.24%
Price spread / (MMA50)
-16.35%
Price spread / (MMA100)
-10.12%
RSI 9 days
81.52
RSI 14 days
73.96

Change 5-day change 1-year change 3-year change Capi.($)
-3.54%+17.40%-70.86%-63.73% 630M
-12.50%-2.88% - - 1,651B
-2.44%-4.84%-27.70%+26.41% 190B
+13.96%+16.94%+105.80%+241.48% 189B
-1.73%-4.16%-17.37%+63.78% 160B
-0.59%-4.56%+17.75%+40.27% 69.43B
-2.14%-6.27%+37.24%+57.40% 36.19B
-1.34%-1.07%+27.24%+64.73% 33.42B
-0.75%-2.95%-31.64%+18.95% 25.9B
-1.70%-1.70%-18.19%+25.13% 19.28B
Average -1.39%-0.68%+2.47%+52.71% 237.54B
Weighted average by Cap. -8.38%-2.78%+19.65%+95.10%

Historical Quotes: Gogo Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

d2d846a16d8513887c9be1676209b.HOWpK-sazgcuAIurZTNt69DplNJ_alllvV4Ti21KmxY.WbH8HYNt-mhqdLnfMmk5ooeo17pPBRwujzpSuC8Pw31z0JsbvXW-Q3gtyg
DatePriceVolumeTotal
03:35:59 pm 4.525100784,208
03:35:59 pm 4.525100784,108
03:35:47 pm 4.525200784,008
03:35:27 pm 4.525100783,808
03:35:26 pm 4.525200783,708
03:35:26 pm 4.525100783,508
03:35:26 pm 4.525100783,408
03:35:26 pm 4.525300783,308
03:35:26 pm 4.525100783,008
03:35:26 pm 4.525300782,908
Chart Gogo Inc.

Course Extremes

1 week 3.84
Extreme 3.84
4.72
1 month 3.42
Extreme 3.415
4.72
Current year 3.02
Extreme 3.02
5.42
1 year 3.02
Extreme 3.02
15.66
3 years 3.02
Extreme 3.02
16.82
5 years 3.02
Extreme 3.02
23.69
10 years 1.33
Extreme 1.33
23.69

Monthly variations

Annual variations

20260.00%
2025-42.40%
2024-20.14%
2023-31.37%
2022+9.09%
2021+40.50%
2020+50.47%
2019+114.05%
2018-73.49%
2017+22.34%
2016-48.20%
2015+7.68%
2014-33.41%
2013+55.15%