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 $4.510
Volume 985,615 1,909,369 1,736,778 1,222,339 109,954
Change +6.57% +1.09% +7.18% +4.02% -3.22%
Opening $3.840 $4.110 $4.245 $4.545 $4.620
High $4.140 $4.200 $4.565 $4.715 $4.620
Low $3.840 $3.920 $4.234 $4.500 $4.460

Performance

1 day-3.11%
1 week+16.49%
Current month+8.13%
1 month+18.02%
3 months+5.61%
6 months+15.31%
Current year-3.00%
1 year-71.08%
3 years-64.01%
5 years-61.10%
10 years-56.03%

Volumes

markets
Daily volume
109,954
Estimated daily volume
1,247,176
Avg. Volume 20 sessions
1,339,231
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
6,039,931.81
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
0.96%

Indicators

Moving average 5 days
4.267
Moving average 20 days
3.758
Moving average 50 days
3.75
Moving average 100 days
4.045
Price spread / (MMA5)
-5.39%
Price spread / (MMA20)
-16.68%
Price spread / (MMA50)
-16.86%
Price spread / (MMA100)
-10.31%
STIM
RSI 9 days
78.35
RSI 14 days
71.03

Change 5-day change 1-year change 3-year change Capi.($)
-3.22%+16.49%-71.08%-64.01% 630M
-8.94%+0.45% - - 1,651B
-2.92%-4.30%-27.30%+27.12% 190B
+13.96%+25.67%+100.44%+244.54% 189B
-3.10%-4.32%-17.52%+63.49% 160B
-0.59%-8.09%+14.31%+38.80% 69.43B
-2.01%-5.86%+37.83%+58.09% 36.19B
0.00%+0.27%+28.97%+66.96% 33.42B
-0.75%-3.23%-31.64%+18.95% 25.9B
-1.70%-1.70%-18.19%+25.13% 19.28B
Average -0.95%+0.55%+1.76%+53.23% 237.54B
Weighted average by Cap. -5.72%+4.74%+18.11%+96.02%

Historical Quotes: Gogo Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

6f964d7e1ddc08ac.D5VKGfdNABMAk3Ra6YQ0iR4k0Mfe3fxJ4ieHsMoAweU.Y8c6f7N_c1Rs6kUjrttM2m13lfeJ5aMZo3jC4LxSmLZCogB6u3w3VzD1Ew
DatePriceVolumeTotal
10:04:19 am 4.51020089,847
10:04:19 am 4.51010089,647
10:04:19 am 4.51010089,547
10:04:14 am 4.51010089,447
10:03:37 am 4.51030089,347
10:03:37 am 4.51030089,047
10:03:24 am 4.51010088,747
10:03:24 am 4.51010088,647
10:03:24 am 4.51010088,547
10:03:24 am 4.51030088,447
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%