U.S. markets closed

Gogo Inc. (GOGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.200.00 (0.00%)
Al cierre: 04:00PM EDT
10.16 -0.04 (-0.37%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202410.1910.2210.0310.2010.20710,500
09 may 20249.7910.289.7310.2010.20942,000
08 may 20249.849.949.499.779.771,218,000
07 may 202410.0510.629.5210.0010.002,929,200
06 may 20249.139.439.139.419.41857,700
03 may 20249.319.389.019.029.02988,000
02 may 20249.199.269.079.119.11629,800
01 may 20249.119.298.979.069.06661,000
30 abr 20249.189.189.009.069.061,478,200
29 abr 20249.259.479.229.359.351,369,200
26 abr 20248.799.238.799.149.142,004,300
25 abr 20248.568.848.508.798.79647,000
24 abr 20248.508.738.508.738.73660,100
23 abr 20248.278.718.278.598.59587,100
22 abr 20248.378.438.108.328.32607,000
19 abr 20248.358.528.318.358.35697,300
18 abr 20248.318.518.298.378.37582,100
17 abr 20248.188.488.178.248.24578,800
16 abr 20248.018.147.538.128.121,317,400
15 abr 20248.458.458.078.128.12772,000
12 abr 20248.768.838.248.318.31611,800
11 abr 20248.638.868.578.828.82566,700
10 abr 20248.498.618.438.598.59623,500
09 abr 20248.469.148.438.758.75775,800
08 abr 20248.328.528.318.368.36446,500
05 abr 20248.318.478.298.308.30813,800
04 abr 20248.798.868.368.368.361,079,400
03 abr 20248.288.738.258.678.67995,300
02 abr 20248.338.468.218.368.36957,700
01 abr 20248.608.758.258.408.401,040,400
28 mar 20248.738.988.708.788.78981,700
27 mar 20248.388.728.388.678.67863,700
26 mar 20248.438.508.308.338.33688,500
25 mar 20248.508.598.408.458.45994,600
22 mar 20248.538.698.478.508.50760,400
21 mar 20248.618.768.438.498.49908,500
20 mar 20248.068.637.998.558.551,757,500
19 mar 20248.318.468.008.098.091,183,800
18 mar 20248.768.808.288.288.28775,300
15 mar 20248.999.168.668.798.791,258,600
14 mar 20249.369.368.989.039.03720,500
13 mar 20248.819.488.819.339.332,697,000
12 mar 20248.908.978.728.848.84797,700
11 mar 20248.899.148.828.928.92742,900
08 mar 20248.909.128.808.888.88836,300
07 mar 20248.929.158.828.868.86899,100
06 mar 20248.668.938.508.908.901,107,300
05 mar 20248.969.038.608.678.671,305,900
04 mar 20248.398.478.318.418.41744,000
01 mar 20248.158.538.028.418.411,141,800
29 feb 20248.258.357.768.168.161,638,700
28 feb 20248.408.828.028.308.302,206,700
27 feb 20248.508.768.508.758.751,259,800
26 feb 20248.508.618.418.478.47832,200
23 feb 20248.638.808.448.508.501,540,600
22 feb 20249.209.278.618.648.641,322,400
21 feb 20249.309.409.189.229.22525,000
20 feb 20249.689.689.269.319.31675,000
16 feb 20249.909.909.739.749.74822,400
15 feb 202410.0810.199.779.979.97623,000
14 feb 20249.9210.109.809.989.98867,000
13 feb 20249.919.969.749.839.83811,700
12 feb 202410.0310.3110.0310.1510.15943,700
09 feb 20249.9710.159.8510.0110.01815,900
08 feb 20249.8910.029.789.929.92652,300
07 feb 202410.1511.179.869.939.932,265,700
06 feb 20248.909.278.909.259.25541,800
05 feb 20248.889.008.788.958.95513,200
02 feb 20248.909.068.738.978.97490,000
01 feb 20248.939.088.838.998.99622,300
31 ene 20248.969.118.858.858.85693,600
30 ene 20248.989.038.838.978.97434,700
29 ene 20248.989.068.779.059.05550,200
26 ene 20249.179.249.009.029.02468,400
25 ene 20249.039.128.909.129.12441,600
24 ene 20249.359.368.958.978.97548,700
23 ene 20249.089.248.969.239.231,179,200
22 ene 20248.858.958.818.948.94836,000
19 ene 20248.888.888.638.798.79945,500
18 ene 20248.878.908.758.868.86791,500
17 ene 20248.788.908.738.868.86823,800
16 ene 20248.758.858.608.848.841,315,300
12 ene 20248.969.068.738.798.79948,600
11 ene 20249.019.028.838.858.851,183,300
10 ene 20248.909.068.899.069.06665,300
09 ene 20249.109.118.808.928.92981,100
08 ene 20249.359.459.169.179.171,669,000
05 ene 20249.609.639.339.359.35622,500
04 ene 20249.539.729.509.679.67582,300
03 ene 20249.759.819.449.509.501,077,700
02 ene 202410.0410.419.749.779.771,262,700
29 dic 202310.0210.159.9710.1310.13911,200
28 dic 20239.7110.189.7110.0410.04916,800
27 dic 20239.779.819.699.719.71715,900
26 dic 20239.749.789.499.759.751,360,000
22 dic 20239.9610.059.729.739.73894,500
21 dic 20239.909.989.819.879.87724,700
20 dic 20239.9810.209.729.739.731,626,200
19 dic 20239.9710.079.899.959.95606,900
18 dic 202310.0410.109.849.849.841,063,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...