GOGO: Gogo Inc.

As of Thursday, October 16th, 2025

$ 9.08

-0.40 -4.22%

Open: 9.55
High: 9.68
Low: 9.04
Volume: 1,500,024
Previous Close on Wednesday, October 15th, 2025

$ 9.48

-0.10 -1.04%

Open: 9.67
High: 9.79
Low: 9.38
Volume: 1,139,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 9.55 9.68 9.04 9.08 1,500,023 -0.40 -4.22
2025-10-15 9.67 9.79 9.38 9.48 1,139,008 -0.10 -1.04
2025-10-14 8.82 9.83 8.77 9.58 1,629,617 +0.68 +7.64
2025-10-13 9.07 9.15 8.72 8.90 1,417,368 +0.01 +0.11
2025-10-10 9.07 9.29 8.69 8.89 1,189,950 -0.15 -1.66
2025-10-09 9.17 9.45 9.02 9.04 1,628,740 -0.14 -1.53
2025-10-08 8.84 9.19 8.80 9.18 1,323,028 +0.44 +5.03
2025-10-07 8.88 8.95 8.63 8.74 1,812,845 -0.12 -1.35
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 9.83
On 2025-10-14		 8.69
On 2025-10-10		 0.04 0.44 9.83
On 2025-10-14		 9.04
On 2025-10-16		 -8.09 9.19
10D 9.83
On 2025-10-14		 8.53
On 2025-10-03		 0.47 5.46 9.83
On 2025-10-14		 9.04
On 2025-10-16		 -8.09 9.05
20D 9.83
On 2025-10-14		 8.28
On 2025-10-02		 0.07 0.78 9.40
On 2025-09-26		 8.28
On 2025-10-02		 -11.91 8.89
WTD 9.83
On 2025-10-14		 8.72
On 2025-10-13		 0.19 2.14 9.83
On 2025-10-14		 9.04
On 2025-10-16		 -8.09 9.26
MTD 9.83
On 2025-10-14		 8.28
On 2025-10-02		 0.49 5.70 9.83
On 2025-10-14		 9.04
On 2025-10-16		 -8.09 8.95
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

43.56 -1.12 -2.51 127,350
JBSS

John B. Sanfilippo & Son Inc.

61.30 +0.38 +0.62 63,066
HASI

HA Sustainable Infrastructure Capital Inc.

30.01 -0.53 -1.74 1,557,426
HELE

Helen of Troy Ltd.

19.87 +0.14 +0.71 1,057,304
GOGO

Gogo Inc.

9.08 -0.40 -4.22 1,500,024