Gogo Inc Stock Price History
| GOGO Stock | USD 8.38 0.14 1.64% |
Below is the normalized historical share price chart for Gogo Inc extending back to June 21, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Gogo stands at 8.38, as last reported on the 16th of February 2025, with the highest price reaching 8.68 and the lowest price hitting 8.21 during the day.
If you're considering investing in Gogo Stock, it is important to understand the factors that can impact its price. As of now, Gogo Stock is somewhat reliable. Gogo Inc holds Efficiency (Sharpe) Ratio of 0.0515, which attests that the entity had a 0.0515 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Gogo Inc, which you can use to evaluate the volatility of the firm. Please check out Gogo's Downside Deviation of 3.33, market risk adjusted performance of 0.1694, and Risk Adjusted Performance of 0.0339 to validate if the risk estimate we provide is consistent with the expected return of 0.18%.
At this time, Gogo's Total Stockholder Equity is very stable compared to the past year. As of the 16th of February 2025, Stock Based Compensation To Revenue is likely to grow to 0.05, while Common Stock Shares Outstanding is likely to drop about 98.9 M. . As of the 16th of February 2025, Price To Sales Ratio is likely to grow to 6.88. Also, Price Earnings Ratio is likely to grow to 8.53. Gogo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of June 2013 | 200 Day MA 8.2957 | 50 Day MA 7.9293 | Beta 1.132 |
Gogo |
Sharpe Ratio = 0.0515
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | GOGO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.57 actual daily | 31 69% of assets are more volatile |
Expected Return
| 0.18 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 4 96% of assets perform better |
Based on monthly moving average Gogo is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Gogo by adding it to a well-diversified portfolio.
Price Book 20.7862 | Enterprise Value Ebitda 10.8625 | Price Sales 2.7079 | Shares Float 63.9 M | Wall Street Target Price 12.75 |
Gogo Stock Price History Chart
There are several ways to analyze Gogo Stock price data. The simplest method is using a basic Gogo candlestick price chart, which shows Gogo price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 24, 2025 | 8.96 |
| Lowest Price | January 13, 2025 | 7.12 |
Gogo February 16, 2025 Stock Price Synopsis
Various analyses of Gogo's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Gogo Stock. It can be used to describe the percentage change in the price of Gogo from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Gogo Stock.| Gogo Price Daily Balance Of Power | (0.30) | |
| Gogo Price Rate Of Daily Change | 0.98 | |
| Gogo Price Action Indicator | (0.13) |
Gogo February 16, 2025 Stock Price Analysis
Gogo Stock Price History Data
The price series of Gogo for the period between Mon, Nov 18, 2024 and Sun, Feb 16, 2025 has a statistical range of 1.84 with a coefficient of variation of 4.94. Under current investment horizon, the daily prices are spread out with arithmetic mean of 7.95. The median price for the last 90 days is 7.95.| Open | High | Low | Close | Volume | ||
02/16/2025 | 8.57 | 8.68 | 8.21 | 8.38 | ||
| 02/14/2025 | 8.57 | 8.68 | 8.21 | 8.38 | 961,535 | |
| 02/13/2025 | 7.76 | 8.55 | 7.73 | 8.52 | 1,699,569 | |
| 02/12/2025 | 7.64 | 7.71 | 7.47 | 7.65 | 944,166 | |
| 02/11/2025 | 7.70 | 7.87 | 7.42 | 7.78 | 925,746 | |
| 02/10/2025 | 8.35 | 8.40 | 7.72 | 7.76 | 1,019,687 | |
| 02/07/2025 | 8.36 | 8.49 | 8.13 | 8.28 | 742,265 | |
| 02/06/2025 | 8.36 | 8.40 | 8.20 | 8.32 | 1,057,226 | |
| 02/05/2025 | 8.25 | 8.31 | 8.09 | 8.25 | 613,938 | |
| 02/04/2025 | 8.17 | 8.37 | 8.04 | 8.18 | 845,608 | |
| 02/03/2025 | 8.15 | 8.34 | 8.00 | 8.14 | 720,606 | |
| 01/31/2025 | 8.40 | 8.74 | 8.27 | 8.44 | 1,241,689 | |
| 01/30/2025 | 8.39 | 8.50 | 8.23 | 8.35 | 544,183 | |
| 01/29/2025 | 8.57 | 8.61 | 7.95 | 8.27 | 934,855 | |
| 01/28/2025 | 8.83 | 9.01 | 8.51 | 8.52 | 787,611 | |
| 01/27/2025 | 8.98 | 9.21 | 8.58 | 8.80 | 1,070,706 | |
| 01/24/2025 | 8.55 | 9.16 | 8.54 | 8.96 | 2,148,881 | |
| 01/23/2025 | 8.32 | 8.61 | 8.10 | 8.54 | 734,901 | |
| 01/22/2025 | 8.58 | 8.65 | 8.36 | 8.41 | 814,326 | |
| 01/21/2025 | 7.94 | 8.65 | 7.93 | 8.62 | 1,409,698 | |
| 01/17/2025 | 7.86 | 7.86 | 7.69 | 7.85 | 750,150 | |
| 01/16/2025 | 7.55 | 7.79 | 7.52 | 7.72 | 573,196 | |
| 01/15/2025 | 7.45 | 7.99 | 7.36 | 7.60 | 1,355,191 | |
| 01/14/2025 | 7.21 | 7.34 | 7.12 | 7.26 | 1,140,746 | |
| 01/13/2025 | 7.24 | 7.24 | 6.85 | 7.12 | 1,152,615 | |
| 01/10/2025 | 7.47 | 7.49 | 7.20 | 7.22 | 809,049 | |
| 01/08/2025 | 7.31 | 7.64 | 7.22 | 7.59 | 1,023,566 | |
| 01/07/2025 | 7.53 | 7.66 | 7.23 | 7.40 | 1,166,880 | |
| 01/06/2025 | 8.15 | 8.15 | 7.53 | 7.56 | 1,208,930 | |
| 01/03/2025 | 8.29 | 8.48 | 8.23 | 8.24 | 746,514 | |
| 01/02/2025 | 8.18 | 8.39 | 8.18 | 8.30 | 817,976 | |
| 12/31/2024 | 7.57 | 8.10 | 7.53 | 8.09 | 1,315,957 | |
| 12/30/2024 | 7.64 | 7.64 | 7.43 | 7.59 | 914,209 | |
| 12/27/2024 | 7.75 | 7.79 | 7.54 | 7.69 | 733,374 | |
| 12/26/2024 | 7.45 | 7.83 | 7.38 | 7.77 | 586,381 | |
| 12/24/2024 | 7.37 | 7.50 | 7.27 | 7.48 | 262,783 | |
| 12/23/2024 | 7.56 | 7.67 | 7.27 | 7.36 | 928,977 | |
| 12/20/2024 | 7.67 | 7.89 | 7.43 | 7.54 | 2,986,096 | |
| 12/19/2024 | 8.00 | 8.06 | 7.71 | 7.76 | 1,347,933 | |
| 12/18/2024 | 8.01 | 8.15 | 7.81 | 7.92 | 1,722,787 | |
| 12/17/2024 | 7.97 | 8.08 | 7.89 | 8.01 | 1,447,049 | |
| 12/16/2024 | 7.84 | 8.03 | 7.63 | 7.96 | 866,205 | |
| 12/13/2024 | 7.80 | 7.98 | 7.73 | 7.90 | 962,226 | |
| 12/12/2024 | 7.89 | 8.03 | 7.72 | 7.78 | 955,608 | |
| 12/11/2024 | 7.84 | 7.90 | 7.61 | 7.85 | 811,794 | |
| 12/10/2024 | 7.89 | 7.92 | 7.56 | 7.78 | 700,170 | |
| 12/09/2024 | 7.82 | 7.94 | 7.79 | 7.87 | 1,008,341 | |
| 12/06/2024 | 7.46 | 7.92 | 7.45 | 7.74 | 1,345,857 | |
| 12/05/2024 | 7.62 | 7.75 | 7.35 | 7.38 | 1,188,198 | |
| 12/04/2024 | 7.44 | 7.62 | 7.30 | 7.56 | 1,547,773 | |
| 12/03/2024 | 7.97 | 8.07 | 7.31 | 7.41 | 2,529,729 | |
| 12/02/2024 | 8.07 | 8.19 | 7.86 | 8.10 | 1,359,373 | |
| 11/29/2024 | 8.20 | 8.20 | 8.00 | 8.03 | 984,417 | |
| 11/27/2024 | 8.24 | 8.34 | 8.08 | 8.14 | 887,648 | |
| 11/26/2024 | 8.41 | 8.41 | 8.14 | 8.17 | 573,358 | |
| 11/25/2024 | 8.28 | 8.48 | 8.18 | 8.41 | 1,090,805 | |
| 11/22/2024 | 8.12 | 8.21 | 7.90 | 8.12 | 1,108,371 | |
| 11/21/2024 | 7.79 | 8.40 | 7.65 | 8.28 | 978,450 | |
| 11/20/2024 | 7.82 | 8.02 | 7.60 | 7.74 | 1,245,919 | |
| 11/19/2024 | 7.68 | 8.04 | 7.67 | 7.90 | 1,026,600 | |
| 11/18/2024 | 7.57 | 7.80 | 7.56 | 7.78 | 993,349 |
About Gogo Stock history
Gogo investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Gogo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Gogo Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Gogo stock prices may prove useful in developing a viable investing in Gogo
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 153.3 M | 98.9 M | |
| Net Income Applicable To Common Shares | 105.7 M | 111 M |
Gogo Quarterly Net Working Capital |
|
Gogo Stock Technical Analysis
Gogo technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Transaction History Now
Transaction HistoryView history of all your transactions and understand their impact on performance |
| All Next | Launch Module |
Gogo Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Gogo's price direction in advance. Along with the technical and fundamental analysis of Gogo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Gogo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0339 | |||
| Jensen Alpha | 0.119 | |||
| Total Risk Alpha | 0.1143 | |||
| Sortino Ratio | 0.0357 | |||
| Treynor Ratio | 0.1594 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Gogo Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in price. You can also try the Portfolio Comparator module to compare the composition, asset allocations and performance of any two portfolios in your account.
Is Wireless Telecommunication Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Gogo. If investors know Gogo will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Gogo listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.50) | Earnings Share 0.43 | Revenue Per Share | Quarterly Revenue Growth 0.026 | Return On Assets |
The market value of Gogo Inc is measured differently than its book value, which is the value of Gogo that is recorded on the company's balance sheet. Investors also form their own opinion of Gogo's value that differs from its market value or its book value, called intrinsic value, which is Gogo's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Gogo's market value can be influenced by many factors that don't directly affect Gogo's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Gogo's value and its price as these two are different measures arrived at by different means. Investors typically determine if Gogo is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Gogo's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.