Italia markets open in 6 hours 24 minutes

Gogo Inc. (GOGO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,02-0,09 (-0,99%)
Alla chiusura: 04:00PM EDT
9,03 +0,01 (+0,11%)
Dopo ore: 06:12PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20249,239,389,019,029,02987.994
02 mag 20249,199,269,079,119,11629.800
01 mag 20249,119,298,979,069,06661.000
30 apr 20249,189,189,009,069,061.478.200
29 apr 20249,259,479,229,359,351.369.200
26 apr 20248,799,238,799,149,142.004.300
25 apr 20248,568,848,508,798,79647.000
24 apr 20248,508,738,508,738,73660.100
23 apr 20248,278,718,278,598,59587.100
22 apr 20248,378,438,108,328,32607.000
19 apr 20248,358,528,318,358,35697.300
18 apr 20248,318,518,298,378,37582.100
17 apr 20248,188,488,178,248,24578.800
16 apr 20248,018,147,538,128,121.317.400
15 apr 20248,458,458,078,128,12772.000
12 apr 20248,768,838,248,318,31611.800
11 apr 20248,638,868,578,828,82566.700
10 apr 20248,498,618,438,598,59623.500
09 apr 20248,469,148,438,758,75775.800
08 apr 20248,328,528,318,368,36446.500
05 apr 20248,318,478,298,308,30813.800
04 apr 20248,798,868,368,368,361.079.400
03 apr 20248,288,738,258,678,67995.300
02 apr 20248,338,468,218,368,36957.700
01 apr 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 gen 20248,969,118,858,858,85693.600
30 gen 20248,989,038,838,978,97434.700
29 gen 20248,989,068,779,059,05550.200
26 gen 20249,179,249,009,029,02468.400
25 gen 20249,039,128,909,129,12441.600
24 gen 20249,359,368,958,978,97548.700
23 gen 20249,089,248,969,239,231.179.200
22 gen 20248,858,958,818,948,94836.000
19 gen 20248,888,888,638,798,79945.500
18 gen 20248,878,908,758,868,86791.500
17 gen 20248,788,908,738,868,86823.800
16 gen 20248,758,858,608,848,841.315.300
12 gen 20248,969,068,738,798,79948.600
11 gen 20249,019,028,838,858,851.183.300
10 gen 20248,909,068,899,069,06665.300
09 gen 20249,109,118,808,928,92981.100
08 gen 20249,359,459,169,179,171.669.000
05 gen 20249,609,639,339,359,35622.500
04 gen 20249,539,729,509,679,67582.300
03 gen 20249,759,819,449,509,501.077.700
02 gen 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
15 dic 202310,3510,429,9810,0010,001.736.000
14 dic 202310,4010,5310,1010,2910,29558.300
13 dic 20239,8510,189,7510,1810,18499.300
12 dic 202310,2110,219,749,919,91618.300
11 dic 202310,2110,3410,1710,2110,21432.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...