XNAS
Datos históricos de Gogo Inc.
Gogo Inc. · GOGO
$2.26
▼ -0.01 (-0.22%)
Última operación · 10/10/2026, 18:36:27 UTC
- Variación en el periodo
- −73.9%
- Máximo
- US$9.93
- 27 de octubre de 2025
- Mínimo
- US$2.05
- 5 de octubre de 2026
- Volumen medio diario
- 2.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.28 | 2.36 | 2.24 | 2.32 | +2.65% | 1.38 M |
| 8 oct 2026 | 2.22 | 2.29 | 2.15 | 2.26 | +1.80% | 2.04 M |
| 7 oct 2026 | 2.27 | 2.27 | 2.11 | 2.22 | −3.48% | 1.84 M |
| 6 oct 2026 | 2.18 | 2.32 | 2.13 | 2.30 | +7.48% | 1.88 M |
| 5 oct 2026 | 2.11 | 2.15 | 2.05 | 2.14 | +1.42% | 4.01 M |
| 2 oct 2026 | 2.19 | 2.19 | 2.10 | 2.11 | −2.76% | 819,026.578 |
| 1 oct 2026 | 2.13 | 2.19 | 2.07 | 2.17 | +0.93% | 1.55 M |
| 30 sep 2026 | 2.25 | 2.25 | 2.14 | 2.15 | −3.59% | 1.37 M |
| 29 sep 2026 | 2.22 | 2.27 | 2.20 | 2.23 | +0.45% | 943,446.885 |
| 28 sep 2026 | 2.28 | 2.28 | 2.21 | 2.22 | −3.48% | 893,128.2 |
| 25 sep 2026 | 2.30 | 2.34 | 2.25 | 2.30 | +0.88% | 1.44 M |
| 24 sep 2026 | 2.27 | 2.31 | 2.22 | 2.28 | −0.87% | 2.26 M |
| 23 sep 2026 | 2.47 | 2.48 | 2.30 | 2.30 | −6.88% | 1.07 M |
| 22 sep 2026 | 2.55 | 2.55 | 2.47 | 2.47 | −1.59% | 1.02 M |
| 21 sep 2026 | 2.47 | 2.55 | 2.47 | 2.51 | +3.29% | 1.14 M |
| 18 sep 2026 | 2.48 | 2.50 | 2.39 | 2.43 | −3.57% | 4.21 M |
| 17 sep 2026 | 2.60 | 2.60 | 2.49 | 2.52 | −1.18% | 1.28 M |
| 16 sep 2026 | 2.57 | 2.59 | 2.51 | 2.55 | −0.78% | 1.11 M |
| 15 sep 2026 | 2.63 | 2.64 | 2.50 | 2.57 | −3.75% | 1.14 M |
| 14 sep 2026 | 2.63 | 2.72 | 2.59 | 2.67 | +1.91% | 1.27 M |
| 11 sep 2026 | 2.63 | 2.67 | 2.59 | 2.62 | +1.16% | 1.17 M |
| 10 sep 2026 | 2.56 | 2.73 | 2.55 | 2.59 | −0.38% | 1.57 M |
| 9 sep 2026 | 2.71 | 2.76 | 2.59 | 2.60 | −5.45% | 1.54 M |
| 8 sep 2026 | 2.84 | 2.86 | 2.70 | 2.75 | −3.17% | 1.9 M |
| 4 sep 2026 | 2.64 | 2.88 | 2.62 | 2.84 | +7.17% | 2.26 M |
| 3 sep 2026 | 2.57 | 2.71 | 2.55 | 2.65 | +4.74% | 2.06 M |
| 2 sep 2026 | 2.51 | 2.62 | 2.51 | 2.53 | −0.78% | 2.31 M |
| 1 sep 2026 | 2.54 | 2.58 | 2.46 | 2.55 | +1.19% | 3.18 M |
| 31 ago 2026 | 2.70 | 2.72 | 2.50 | 2.52 | −7.35% | 3 M |
| 28 ago 2026 | 2.77 | 2.88 | 2.71 | 2.72 | −0.37% | 2.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.