GOGO: Gogo Inc.

As of Monday, December 1st, 2025

$ 6.90

-0.25 -3.50%

Open: 7.01
High: 7.05
Low: 6.79
Volume: 1,422,352
Previous Close on Friday, November 28th, 2025

$ 7.15

+0.07 +0.99%

Open: 7.10
High: 7.18
Low: 7.02
Volume: 652,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 7.01 7.05 6.79 6.90 1,422,352 -0.25 -3.50
2025-11-28 7.10 7.18 7.02 7.15 652,221 +0.07 +0.99
2025-11-26 7.14 7.19 6.99 7.08 1,183,933 -0.04 -0.56
2025-11-25 7.05 7.14 7.00 7.12 1,271,025 +0.12 +1.71
2025-11-24 7.03 7.16 6.95 7.00 1,404,478 -0.06 -0.85
2025-11-21 6.89 7.08 6.70 7.06 1,858,155 +0.32 +4.75
2025-11-20 7.06 7.15 6.70 6.74 1,507,128 -0.22 -3.16
2025-11-19 7.28 7.76 6.94 6.96 2,305,356 +0.17 +2.50
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 7.19
On 2025-11-26		 6.79
On 2025-12-01		 -0.16 -2.27 7.19
On 2025-11-26		 6.79
On 2025-12-01		 -5.63 7.05
10D 7.76
On 2025-11-19		 6.70
On 2025-11-20		 -0.24 -3.36 7.76
On 2025-11-19		 6.70
On 2025-11-20		 -13.66 6.97
20D 9.01
On 2025-11-03		 6.57
On 2025-11-06		 -2.20 -24.18 9.01
On 2025-11-03		 6.57
On 2025-11-06		 -27.08 7.39
WTD 7.05
On 2025-12-01		 6.79
On 2025-12-01		 -0.25 -3.50 -- -- -- 6.90
MTD 7.05
On 2025-12-01		 6.79
On 2025-12-01		 -0.25 -3.50 -- -- -- 6.90
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
GOGO

Gogo Inc.

6.90 -0.25 -3.50 1,422,352