Gogo Inc.
GOGONASDAQCommunication Services● Active
$3.46
$-0.34(-8.84%)
Market Cap$467249097
P/E Ratio—
52W High$16.82
52W Low$3.3025
Gogo Inc.（GOGO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gogo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.69
Apr 14, 2022
-85.4% from here
5-Year Low5Y
$3.30
Jun 8, 2026
+4.6% from low
IPO Priceadj.
$16.00
Jun 21, 2013
-78.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GOGO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.78 | $3.78 | $3.30 | $3.53 | $3.53 | 2.7M | -6.75% |
| Jun 5, 2026 | $4.09 | $4.14 | $3.77 | $3.79 | $3.79 | 2.0M | -7.33% |
| Jun 4, 2026 | $4.02 | $4.23 | $4.02 | $4.12 | $4.12 | 1.1M | +2.49% |
| Jun 3, 2026 | $4.32 | $4.34 | $3.92 | $3.93 | $3.93 | 1.7M | -9.03% |
| Jun 2, 2026 | $4.28 | $4.43 | $4.26 | $4.37 | $4.37 | 1.3M | +2.10% |
| Jun 1, 2026 | $4.50 | $4.64 | $4.31 | $4.35 | $4.35 | 1.9M | -3.33% |
| May 29, 2026 | $4.71 | $4.74 | $4.32 | $4.57 | $4.57 | 2.4M | -2.97% |
| May 28, 2026 | $4.69 | $4.85 | $4.64 | $4.78 | $4.78 | 1.4M | +1.92% |
| May 27, 2026 | $4.45 | $4.75 | $4.45 | $4.70 | $4.70 | 1.5M | +5.62% |
| May 26, 2026 | $4.37 | $4.82 | $4.36 | $4.44 | $4.44 | 1.9M | +1.60% |
| May 22, 2026 | $4.05 | $4.34 | $4.03 | $4.33 | $4.33 | 1.6M | +6.91% |
| May 21, 2026 | $3.96 | $4.06 | $3.81 | $4.00 | $4.00 | 1.4M | +1.01% |
| May 20, 2026 | $4.09 | $4.13 | $4.03 | $4.07 | $4.07 | 962K | -0.49% |
| May 19, 2026 | $4.05 | $4.21 | $4.02 | $4.08 | $4.08 | 1.3M | +0.74% |
| May 18, 2026 | $3.88 | $4.08 | $3.87 | $4.01 | $4.01 | 1.5M | +3.35% |
| May 15, 2026 | $4.06 | $4.10 | $3.82 | $3.88 | $3.88 | 1.7M | -4.43% |
| May 14, 2026 | $4.17 | $4.24 | $4.05 | $4.06 | $4.06 | 1.1M | -2.64% |
| May 13, 2026 | $4.13 | $4.26 | $4.10 | $4.15 | $4.15 | 1.1M | +0.48% |
| May 12, 2026 | $4.15 | $4.29 | $4.08 | $4.19 | $4.19 | 1.6M | +0.96% |
| May 11, 2026 | $4.33 | $4.41 | $4.03 | $4.21 | $4.21 | 1.5M | -2.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GOGO
Jan 1 → Dec 31 · 6 years2026-25.6%$4.74 → $3.52
-25.6%
2025-43.0%$8.18 → $4.66
-43.0%
2024-19.4%$10.04 → $8.09
-19.4%
2023-32.2%$14.94 → $10.13
-32.2%
2022+8.9%$13.55 → $14.76
+8.9%
2021-6.4%$14.46 → $13.53
-6.4%
Best Year2022 · +8.9%
Worst Year2025 · -43.0%
Positive Years1 / 6
Avg Annual Return-19.6%
6Y Total Return-75.6%
6Y CAGR~-21.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in GOGO?
If you invested $1,000 in GOGO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$216
Total Return-78.4%
CAGR~-11.1% / yr
Profit$-784
Based on Jun 21, 2013 · $16.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gogo Inc.（GOGO）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GOGO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GOGO 历史股价FMP 日线复权 OHLCV