NasdaqGS - Nasdaq Real Time Price
USD
Gogo Inc. (GOGO)
2.3600
-0.1700
(-6.72%)
At close: October 30 at 4:00:01 PM EDT
2.3600
0.0000
(0.00%)
After hours: October 30 at 4:00:15 PM EDT
Trade Gogo on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.4600 | 2.4850 | 2.3500 | 2.3600 | 2.3600 | 1,244,300 |
|
Oct 29, 2026
|
2.4600 | 2.6100 | 2.4350 | 2.5300 | 2.5300 | 1,310,400 |
|
Oct 28, 2026
|
2.3200 | 2.4550 | 2.3200 | 2.4200 | 2.4200 | 1,139,800 |
|
Oct 27, 2026
|
2.2200 | 2.4000 | 2.2100 | 2.3700 | 2.3700 | 1,717,400 |
|
Oct 26, 2026
|
2.1600 | 2.2650 | 2.1150 | 2.1900 | 2.1900 | 1,255,700 |
|
Oct 23, 2026
|
2.0800 | 2.1800 | 2.0250 | 2.1700 | 2.1700 | 1,163,200 |
|
Oct 22, 2026
|
2.0700 | 2.1200 | 2.0250 | 2.1100 | 2.1100 | 1,981,900 |
|
Oct 21, 2026
|
2.0400 | 2.1450 | 2.0350 | 2.0800 | 2.0800 | 1,227,800 |
|
Oct 20, 2026
|
1.9800 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 1,580,100 |
|
Oct 19, 2026
|
2.1300 | 2.1300 | 1.9600 | 2.0100 | 2.0100 | 1,519,700 |
|
Oct 16, 2026
|
2.2300 | 2.2500 | 2.1200 | 2.1300 | 2.1300 | 1,321,200 |
|
Oct 15, 2026
|
2.0600 | 2.2750 | 2.0300 | 2.2500 | 2.2500 | 2,571,400 |
|
Oct 14, 2026
|
2.1600 | 2.1760 | 2.0500 | 2.1100 | 2.1100 | 1,408,600 |
|
Oct 13, 2026
|
2.5120 | 2.5200 | 2.1700 | 2.1750 | 2.1750 | 1,730,600 |
|
Oct 12, 2026
|
2.3200 | 2.6200 | 2.2500 | 2.4400 | 2.4400 | 2,858,100 |
|
Oct 9, 2026
|
2.2800 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 1,376,100 |
|
Oct 8, 2026
|
2.2200 | 2.2900 | 2.1450 | 2.2600 | 2.2600 | 2,036,300 |
|
Oct 7, 2026
|
2.2700 | 2.2700 | 2.1100 | 2.2200 | 2.2200 | 1,838,400 |
|
Oct 6, 2026
|
2.1800 | 2.3150 | 2.1250 | 2.3000 | 2.3000 | 1,877,400 |
|
Oct 5, 2026
|
2.1100 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 4,007,000 |
|
Oct 2, 2026
|
2.1900 | 2.1940 | 2.1000 | 2.1100 | 2.1100 | 819,000 |
|
Oct 1, 2026
|
2.1300 | 2.1890 | 2.0700 | 2.1700 | 2.1700 | 1,551,500 |
|
Sep 30, 2026
|
2.2500 | 2.2500 | 2.1350 | 2.1500 | 2.1500 | 1,365,300 |
|
Sep 29, 2026
|
2.2200 | 2.2650 | 2.2000 | 2.2300 | 2.2300 | 936,800 |
|
Sep 28, 2026
|
2.2800 | 2.2800 | 2.2050 | 2.2200 | 2.2200 | 893,100 |
|
Sep 25, 2026
|
2.3000 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 1,436,500 |
|
Sep 24, 2026
|
2.2700 | 2.3050 | 2.2200 | 2.2800 | 2.2800 | 2,257,900 |
|
Sep 23, 2026
|
2.4700 | 2.4800 | 2.3000 | 2.3000 | 2.3000 | 1,070,700 |
|
Sep 22, 2026
|
2.5500 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 1,023,000 |
|
Sep 21, 2026
|
2.4700 | 2.5500 | 2.4700 | 2.5100 | 2.5100 | 1,144,800 |
|
Sep 18, 2026
|
2.4800 | 2.4950 | 2.3900 | 2.4300 | 2.4300 | 4,209,200 |
|
Sep 17, 2026
|
2.6000 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 1,278,400 |
|
Sep 16, 2026
|
2.5700 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 1,108,400 |
|
Sep 15, 2026
|
2.6300 | 2.6350 | 2.5000 | 2.5700 | 2.5700 | 1,143,200 |
|
Sep 14, 2026
|
2.6300 | 2.7200 | 2.5900 | 2.6700 | 2.6700 | 1,266,700 |
|
Sep 11, 2026
|
2.6300 | 2.6700 | 2.5900 | 2.6200 | 2.6200 | 1,171,600 |
|
Sep 10, 2026
|
2.5600 | 2.7250 | 2.5500 | 2.5900 | 2.5900 | 1,569,000 |
|
Sep 9, 2026
|
2.7100 | 2.7550 | 2.5900 | 2.6000 | 2.6000 | 1,537,200 |
|
Sep 8, 2026
|
2.8400 | 2.8650 | 2.7000 | 2.7500 | 2.7500 | 1,897,200 |
|
Sep 4, 2026
|
2.6400 | 2.8800 | 2.6200 | 2.8400 | 2.8400 | 2,260,900 |
|
Sep 3, 2026
|
2.5700 | 2.7050 | 2.5500 | 2.6500 | 2.6500 | 2,062,300 |
|
Sep 2, 2026
|
2.5100 | 2.6200 | 2.5050 | 2.5300 | 2.5300 | 2,305,200 |
|
Sep 1, 2026
|
2.5400 | 2.5800 | 2.4550 | 2.5500 | 2.5500 | 3,176,100 |
|
Aug 31, 2026
|
2.7000 | 2.7200 | 2.5000 | 2.5200 | 2.5200 | 3,002,600 |
|
Aug 28, 2026
|
2.7700 | 2.8750 | 2.7100 | 2.7200 | 2.7200 | 2,694,100 |
|
Aug 27, 2026
|
2.8400 | 2.8900 | 2.6350 | 2.7300 | 2.7300 | 2,270,400 |
|
Aug 26, 2026
|
2.7100 | 2.8600 | 2.6800 | 2.8500 | 2.8500 | 2,087,500 |
|
Aug 25, 2026
|
2.5800 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 2,043,100 |
|
Aug 24, 2026
|
2.7000 | 2.7000 | 2.5300 | 2.5600 | 2.5600 | 1,640,800 |
|
Aug 21, 2026
|
2.6600 | 2.8180 | 2.6300 | 2.6800 | 2.6800 | 2,154,900 |
|
Aug 20, 2026
|
2.6400 | 2.6600 | 2.5250 | 2.6300 | 2.6300 | 2,696,600 |
|
Aug 19, 2026
|
2.6200 | 2.7450 | 2.5900 | 2.6600 | 2.6600 | 2,473,700 |
|
Aug 18, 2026
|
2.6600 | 2.7050 | 2.6100 | 2.6200 | 2.6200 | 1,236,300 |
|
Aug 17, 2026
|
2.8000 | 2.8200 | 2.6450 | 2.7000 | 2.7000 | 1,480,900 |
|
Aug 14, 2026
|
2.7800 | 2.8590 | 2.7600 | 2.8300 | 2.8300 | 1,225,700 |
|
Aug 13, 2026
|
2.8300 | 2.8600 | 2.7400 | 2.7800 | 2.7800 | 2,069,000 |
|
Aug 12, 2026
|
2.9500 | 2.9500 | 2.7650 | 2.8300 | 2.8300 | 1,972,700 |
|
Aug 11, 2026
|
3.2000 | 3.2100 | 2.8600 | 2.8900 | 2.8900 | 2,049,200 |
|
Aug 10, 2026
|
3.5900 | 3.6250 | 3.1350 | 3.1900 | 3.1900 | 2,321,700 |
|
Aug 7, 2026
|
3.6500 | 3.7000 | 3.4650 | 3.6350 | 3.6350 | 2,386,500 |
|
Aug 6, 2026
|
3.3800 | 3.8900 | 3.3700 | 3.6400 | 3.6400 | 3,573,900 |
|
Aug 5, 2026
|
4.6200 | 4.6350 | 4.4300 | 4.4600 | 4.4600 | 1,636,800 |
|
Aug 4, 2026
|
4.5450 | 4.7150 | 4.5000 | 4.6600 | 4.6600 | 1,222,300 |
|
Aug 3, 2026
|
4.2450 | 4.5650 | 4.2340 | 4.4800 | 4.4800 | 1,736,500 |
|
Jul 31, 2026
|
4.1100 | 4.2000 | 3.9200 | 4.1800 | 4.1800 | 1,909,400 |
|
Jul 30, 2026
|
3.8400 | 4.1400 | 3.8400 | 4.1350 | 4.1350 | 985,600 |
|
Jul 29, 2026
|
4.0700 | 4.0700 | 3.7700 | 3.8800 | 3.8800 | 1,703,400 |
|
Jul 28, 2026
|
3.9900 | 4.0850 | 3.9400 | 4.0700 | 4.0700 | 1,533,700 |
|
Jul 27, 2026
|
3.8600 | 4.0950 | 3.8440 | 3.9900 | 3.9900 | 2,050,400 |
|
Jul 24, 2026
|
3.7900 | 3.9300 | 3.7800 | 3.8100 | 3.8100 | 1,198,600 |
|
Jul 23, 2026
|
3.6800 | 3.8350 | 3.6250 | 3.7700 | 3.7700 | 1,573,400 |
|
Jul 22, 2026
|
3.6000 | 3.7700 | 3.5750 | 3.7100 | 3.7100 | 1,228,000 |
|
Jul 21, 2026
|
3.4600 | 3.6680 | 3.4600 | 3.6000 | 3.6000 | 1,158,400 |
|
Jul 20, 2026
|
3.5300 | 3.6000 | 3.5000 | 3.5100 | 3.5100 | 790,100 |
|
Jul 17, 2026
|
3.5300 | 3.6850 | 3.5010 | 3.5800 | 3.5800 | 771,400 |
|
Jul 16, 2026
|
3.5300 | 3.5650 | 3.4150 | 3.5500 | 3.5500 | 1,519,500 |
|
Jul 15, 2026
|
3.4300 | 3.6350 | 3.4300 | 3.5500 | 3.5500 | 955,800 |
|
Jul 14, 2026
|
3.5550 | 3.6800 | 3.4600 | 3.4600 | 3.4600 | 973,600 |
|
Jul 13, 2026
|
3.6000 | 3.6900 | 3.4300 | 3.5400 | 3.5400 | 1,865,300 |
|
Jul 10, 2026
|
3.6500 | 3.6750 | 3.5100 | 3.6300 | 3.6300 | 1,143,400 |
|
Jul 9, 2026
|
3.5100 | 3.6250 | 3.4800 | 3.6100 | 3.6100 | 1,610,000 |
|
Jul 8, 2026
|
3.4900 | 3.5950 | 3.4500 | 3.5500 | 3.5500 | 1,723,800 |
|
Jul 7, 2026
|
3.8800 | 3.9800 | 3.5400 | 3.5500 | 3.5500 | 1,667,700 |
|
Jul 6, 2026
|
3.6300 | 3.8850 | 3.6100 | 3.8300 | 3.8300 | 1,598,800 |
|
Jul 2, 2026
|
3.5250 | 3.7150 | 3.4400 | 3.5700 | 3.5700 | 1,935,800 |
|
Jul 1, 2026
|
3.1000 | 3.5650 | 3.0950 | 3.4700 | 3.4700 | 2,393,800 |
|
Jun 30, 2026
|
3.0600 | 3.1450 | 3.0200 | 3.1000 | 3.1000 | 1,866,500 |
|
Jun 29, 2026
|
3.1800 | 3.2660 | 3.0800 | 3.0900 | 3.0900 | 2,119,000 |
|
Jun 26, 2026
|
3.0900 | 3.2250 | 3.0900 | 3.1800 | 3.1800 | 3,361,700 |
|
Jun 25, 2026
|
3.2400 | 3.2800 | 3.1300 | 3.1400 | 3.1400 | 1,800,800 |
|
Jun 24, 2026
|
3.3400 | 3.4000 | 3.2400 | 3.2700 | 3.2700 | 2,079,800 |
|
Jun 23, 2026
|
3.3000 | 3.3750 | 3.2650 | 3.3400 | 3.3400 | 1,625,900 |
|
Jun 22, 2026
|
3.4400 | 3.4800 | 3.2250 | 3.3100 | 3.3100 | 2,404,000 |
|
Jun 18, 2026
|
3.5400 | 3.5450 | 3.2600 | 3.4100 | 3.4100 | 14,463,000 |
|
Jun 17, 2026
|
3.5400 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 1,865,900 |
|
Jun 16, 2026
|
3.6300 | 3.7050 | 3.5200 | 3.5900 | 3.5900 | 1,980,500 |
|
Jun 15, 2026
|
3.7000 | 3.8150 | 3.5600 | 3.6200 | 3.6200 | 1,848,000 |
|
Jun 12, 2026
|
3.6600 | 3.7300 | 3.4900 | 3.6600 | 3.6600 | 2,287,300 |
|
Jun 11, 2026
|
3.4100 | 3.6850 | 3.4000 | 3.6400 | 3.6400 | 1,883,000 |
|
Jun 10, 2026
|
3.3400 | 3.4450 | 3.2900 | 3.4000 | 3.4000 | 1,970,000 |
|
Jun 9, 2026
|
3.4800 | 3.5600 | 3.3300 | 3.3750 | 3.3750 | 1,821,200 |
|
Jun 8, 2026
|
3.7800 | 3.7800 | 3.3030 | 3.4550 | 3.4550 | 3,276,500 |
|
Jun 5, 2026
|
4.0900 | 4.1400 | 3.7700 | 3.7900 | 3.7900 | 2,046,200 |
|
Jun 4, 2026
|
4.0200 | 4.2300 | 4.0200 | 4.1200 | 4.1200 | 1,086,000 |
|
Jun 3, 2026
|
4.3200 | 4.3350 | 3.9150 | 3.9300 | 3.9300 | 1,702,600 |
|
Jun 2, 2026
|
4.2800 | 4.4350 | 4.2550 | 4.3700 | 4.3700 | 1,309,100 |
|
Jun 1, 2026
|
4.5000 | 4.6350 | 4.3100 | 4.3500 | 4.3500 | 1,905,500 |
|
May 29, 2026
|
4.7100 | 4.7440 | 4.3150 | 4.5700 | 4.5700 | 2,447,900 |
|
May 28, 2026
|
4.6900 | 4.8450 | 4.6400 | 4.7800 | 4.7800 | 1,439,200 |
|
May 27, 2026
|
4.4500 | 4.7500 | 4.4500 | 4.7000 | 4.7000 | 1,464,500 |
|
May 26, 2026
|
4.3700 | 4.8150 | 4.3600 | 4.4400 | 4.4400 | 1,931,200 |
|
May 22, 2026
|
4.0500 | 4.3350 | 4.0300 | 4.3300 | 4.3300 | 1,649,500 |
|
May 21, 2026
|
3.9600 | 4.0640 | 3.8050 | 4.0000 | 4.0000 | 1,423,100 |
|
May 20, 2026
|
4.0900 | 4.1300 | 4.0300 | 4.0700 | 4.0700 | 961,600 |
|
May 19, 2026
|
4.0500 | 4.2050 | 4.0200 | 4.0800 | 4.0800 | 1,327,900 |
|
May 18, 2026
|
3.8800 | 4.0750 | 3.8700 | 4.0100 | 4.0100 | 1,539,600 |
|
May 15, 2026
|
4.0600 | 4.1010 | 3.8200 | 3.8800 | 3.8800 | 1,720,300 |
|
May 14, 2026
|
4.1700 | 4.2400 | 4.0500 | 4.0600 | 4.0600 | 1,123,000 |
|
May 13, 2026
|
4.1300 | 4.2550 | 4.1000 | 4.1500 | 4.1500 | 1,090,100 |
|
May 12, 2026
|
4.1500 | 4.2900 | 4.0750 | 4.1900 | 4.1900 | 1,564,700 |
|
May 11, 2026
|
4.3300 | 4.4060 | 4.0250 | 4.2100 | 4.2100 | 1,505,100 |
|
May 8, 2026
|
4.6700 | 4.6700 | 4.1400 | 4.4000 | 4.4000 | 1,877,400 |
|
May 7, 2026
|
4.5600 | 5.0000 | 4.4300 | 4.6700 | 4.6700 | 2,821,000 |
|
May 6, 2026
|
4.3300 | 4.4850 | 4.3000 | 4.3000 | 4.3000 | 1,485,200 |
|
May 5, 2026
|
4.3500 | 4.3700 | 4.2050 | 4.2800 | 4.2800 | 925,100 |
|
May 4, 2026
|
4.4400 | 4.6300 | 4.3500 | 4.3500 | 4.3500 | 1,313,600 |
|
May 1, 2026
|
4.2100 | 4.4800 | 4.1000 | 4.4700 | 4.4700 | 1,609,000 |
|
Apr 30, 2026
|
4.0000 | 4.2200 | 4.0000 | 4.1800 | 4.1800 | 1,339,700 |
|
Apr 29, 2026
|
4.0500 | 4.0600 | 3.8950 | 3.9700 | 3.9700 | 1,263,300 |
|
Apr 28, 2026
|
4.0800 | 4.1500 | 3.8800 | 4.0400 | 4.0400 | 1,412,900 |
|
Apr 27, 2026
|
4.0300 | 4.1150 | 3.9150 | 4.0500 | 4.0500 | 1,857,400 |
|
Apr 24, 2026
|
4.2800 | 4.2900 | 4.0300 | 4.0400 | 4.0400 | 1,164,900 |
|
Apr 23, 2026
|
4.3900 | 4.4850 | 4.2650 | 4.3400 | 4.3400 | 1,061,600 |
|
Apr 22, 2026
|
4.6400 | 4.6400 | 4.4100 | 4.4300 | 4.4300 | 1,135,500 |
|
Apr 21, 2026
|
4.9200 | 4.9700 | 4.6200 | 4.6300 | 4.6300 | 2,252,200 |
|
Apr 20, 2026
|
4.9100 | 5.1000 | 4.8900 | 4.9200 | 4.9200 | 1,309,600 |
|
Apr 17, 2026
|
4.9200 | 5.1200 | 4.8500 | 4.9600 | 4.9600 | 1,215,600 |
|
Apr 16, 2026
|
4.7400 | 4.8750 | 4.7200 | 4.8300 | 4.8300 | 1,083,300 |
|
Apr 15, 2026
|
4.7200 | 4.8000 | 4.6100 | 4.7300 | 4.7300 | 1,053,100 |
|
Apr 14, 2026
|
4.5600 | 4.7350 | 4.4350 | 4.6800 | 4.6800 | 1,350,800 |
|
Apr 13, 2026
|
4.5800 | 4.6150 | 4.4600 | 4.5100 | 4.5100 | 969,600 |
|
Apr 10, 2026
|
4.5800 | 4.7350 | 4.3210 | 4.5600 | 4.5600 | 1,632,900 |
|
Apr 9, 2026
|
4.1500 | 4.6100 | 4.1400 | 4.6000 | 4.6000 | 2,453,600 |
|
Apr 8, 2026
|
4.3600 | 4.4500 | 4.1600 | 4.1900 | 4.1900 | 1,359,500 |
|
Apr 7, 2026
|
4.0900 | 4.2450 | 4.0700 | 4.2000 | 4.2000 | 1,124,800 |
|
Apr 6, 2026
|
4.0600 | 4.2350 | 4.0000 | 4.1600 | 4.1600 | 1,163,200 |
|
Apr 2, 2026
|
3.9500 | 4.1300 | 3.9100 | 4.1200 | 4.1200 | 1,481,100 |
|
Apr 1, 2026
|
4.1000 | 4.1550 | 3.9350 | 4.0100 | 4.0100 | 1,514,400 |
|
Mar 31, 2026
|
4.1200 | 4.2090 | 3.9150 | 4.0200 | 4.0200 | 1,891,300 |
|
Mar 30, 2026
|
4.2900 | 4.3050 | 4.0200 | 4.1000 | 4.1000 | 2,232,500 |
|
Mar 27, 2026
|
4.5100 | 4.5500 | 4.3100 | 4.3100 | 4.3100 | 1,755,300 |
|
Mar 26, 2026
|
4.4200 | 4.5300 | 4.3800 | 4.5200 | 4.5200 | 1,186,700 |
|
Mar 25, 2026
|
4.4700 | 4.5500 | 4.3200 | 4.4500 | 4.4500 | 1,347,600 |
|
Mar 24, 2026
|
4.4100 | 4.4800 | 4.3400 | 4.4400 | 4.4400 | 1,954,000 |
|
Mar 23, 2026
|
4.3300 | 4.5000 | 4.2800 | 4.4800 | 4.4800 | 2,272,500 |
|
Mar 20, 2026
|
4.4300 | 4.4300 | 4.2100 | 4.2600 | 4.2600 | 5,311,200 |
|
Mar 19, 2026
|
4.4200 | 4.5000 | 4.3200 | 4.4300 | 4.4300 | 1,844,300 |
|
Mar 18, 2026
|
4.2900 | 4.4700 | 4.2200 | 4.4600 | 4.4600 | 2,396,700 |
|
Mar 17, 2026
|
4.4300 | 4.5700 | 4.3800 | 4.3800 | 4.3800 | 1,862,900 |
|
Mar 16, 2026
|
4.6700 | 4.6700 | 4.3250 | 4.4100 | 4.4100 | 2,689,700 |
|
Mar 13, 2026
|
4.4900 | 4.5000 | 4.1650 | 4.3100 | 4.3100 | 2,709,200 |
|
Mar 12, 2026
|
4.4600 | 4.6500 | 4.4200 | 4.4900 | 4.4900 | 4,669,800 |
|
Mar 11, 2026
|
4.6200 | 4.7050 | 4.4550 | 4.5800 | 4.5800 | 1,920,900 |
|
Mar 10, 2026
|
4.9300 | 4.9300 | 4.4400 | 4.6300 | 4.6300 | 1,919,700 |
|
Mar 9, 2026
|
5.0600 | 5.1200 | 4.8200 | 4.9400 | 4.9400 | 2,777,600 |
|
Mar 6, 2026
|
5.3000 | 5.3900 | 5.1950 | 5.2300 | 5.2300 | 2,383,400 |
|
Mar 5, 2026
|
5.1700 | 5.3750 | 5.1000 | 5.3500 | 5.3500 | 2,044,400 |
|
Mar 4, 2026
|
4.8700 | 5.4200 | 4.8600 | 5.2400 | 5.2400 | 2,910,000 |
|
Mar 3, 2026
|
4.6200 | 4.8700 | 4.5350 | 4.8400 | 4.8400 | 1,745,000 |
|
Mar 2, 2026
|
4.0900 | 4.7600 | 4.0800 | 4.7500 | 4.7500 | 3,316,700 |
|
Feb 27, 2026
|
4.0600 | 4.4500 | 3.9100 | 4.2300 | 4.2300 | 2,682,000 |
|
Feb 26, 2026
|
4.4800 | 4.6100 | 4.3050 | 4.3500 | 4.3500 | 1,994,400 |
|
Feb 25, 2026
|
4.5400 | 4.5500 | 4.4500 | 4.4800 | 4.4800 | 1,022,900 |
|
Feb 24, 2026
|
4.2900 | 4.5400 | 4.2900 | 4.5000 | 4.5000 | 939,800 |
|
Feb 23, 2026
|
4.4000 | 4.4400 | 4.2600 | 4.3200 | 4.3200 | 1,270,900 |
|
Feb 20, 2026
|
4.3900 | 4.5000 | 4.3350 | 4.3900 | 4.3900 | 1,076,500 |
|
Feb 19, 2026
|
4.3900 | 4.4600 | 4.2650 | 4.4100 | 4.4100 | 1,319,800 |
|
Feb 18, 2026
|
4.1600 | 4.6200 | 4.1200 | 4.4800 | 4.4800 | 3,346,000 |
|
Feb 17, 2026
|
4.1700 | 4.2460 | 4.0500 | 4.1500 | 4.1500 | 2,295,200 |
|
Feb 13, 2026
|
4.0200 | 4.2200 | 4.0200 | 4.1700 | 4.1700 | 1,829,800 |
|
Feb 12, 2026
|
3.9200 | 4.0200 | 3.8450 | 3.9900 | 3.9900 | 1,395,800 |
|
Feb 11, 2026
|
4.1500 | 4.1500 | 3.8500 | 3.9200 | 3.9200 | 1,826,800 |
|
Feb 10, 2026
|
4.1700 | 4.2950 | 4.1050 | 4.1100 | 4.1100 | 1,010,600 |
|
Feb 9, 2026
|
4.1500 | 4.2690 | 4.0350 | 4.1900 | 4.1900 | 1,288,300 |
|
Feb 6, 2026
|
3.9600 | 4.1900 | 3.9100 | 4.1800 | 4.1800 | 1,355,900 |
|
Feb 5, 2026
|
4.1600 | 4.2550 | 3.8950 | 3.9200 | 3.9200 | 1,843,700 |
|
Feb 4, 2026
|
4.2400 | 4.4450 | 4.1050 | 4.1400 | 4.1400 | 1,837,600 |
|
Feb 3, 2026
|
4.4400 | 4.5000 | 4.0800 | 4.2400 | 4.2400 | 2,458,600 |
|
Feb 2, 2026
|
4.5400 | 4.6100 | 4.4300 | 4.4500 | 4.4500 | 1,309,600 |
|
Jan 30, 2026
|
4.4900 | 4.6800 | 4.4900 | 4.5900 | 4.5900 | 1,444,200 |
|
Jan 29, 2026
|
4.5400 | 4.6100 | 4.4750 | 4.5400 | 4.5400 | 1,643,100 |
|
Jan 28, 2026
|
4.6800 | 4.7000 | 4.4950 | 4.5400 | 4.5400 | 1,880,200 |
|
Jan 27, 2026
|
4.5500 | 4.6900 | 4.5400 | 4.6800 | 4.6800 | 927,000 |
|
Jan 26, 2026
|
4.8800 | 4.8800 | 4.5200 | 4.5600 | 4.5600 | 1,872,100 |
|
Jan 23, 2026
|
4.9300 | 4.9700 | 4.8100 | 4.8900 | 4.8900 | 1,432,800 |
|
Jan 22, 2026
|
4.8700 | 5.0200 | 4.8480 | 4.9400 | 4.9400 | 1,376,700 |
|
Jan 21, 2026
|
4.8500 | 4.9000 | 4.6450 | 4.8000 | 4.8000 | 1,450,500 |
|
Jan 20, 2026
|
4.7000 | 4.8650 | 4.6000 | 4.8400 | 4.8400 | 2,633,500 |
|
Jan 16, 2026
|
4.7300 | 4.8050 | 4.5550 | 4.8000 | 4.8000 | 3,027,900 |
|
Jan 15, 2026
|
4.8400 | 4.8600 | 4.7350 | 4.7800 | 4.7800 | 1,509,500 |
|
Jan 14, 2026
|
4.9200 | 4.9450 | 4.7650 | 4.8400 | 4.8400 | 2,288,600 |
|
Jan 13, 2026
|
5.2200 | 5.3000 | 4.9400 | 4.9400 | 4.9400 | 2,252,300 |
|
Jan 12, 2026
|
5.2500 | 5.3400 | 5.1100 | 5.2200 | 5.2200 | 1,952,400 |
|
Jan 9, 2026
|
5.1100 | 5.2550 | 5.0050 | 5.2400 | 5.2400 | 1,892,600 |
|
Jan 8, 2026
|
4.7000 | 5.3000 | 4.6800 | 5.0800 | 5.0800 | 6,429,300 |
|
Jan 7, 2026
|
4.9300 | 4.9600 | 4.5800 | 4.7000 | 4.7000 | 3,451,600 |
|
Jan 6, 2026
|
4.9300 | 4.9350 | 4.7300 | 4.9200 | 4.9200 | 2,559,100 |
|
Jan 5, 2026
|
4.8000 | 5.1500 | 4.8000 | 4.9500 | 4.9500 | 3,013,100 |
|
Jan 2, 2026
|
4.7400 | 4.8800 | 4.6650 | 4.7600 | 4.7600 | 2,090,300 |
|
Dec 31, 2025
|
4.8000 | 4.8000 | 4.6000 | 4.6600 | 4.6600 | 1,953,900 |
|
Dec 30, 2025
|
4.6400 | 4.7700 | 4.6300 | 4.7300 | 4.7300 | 1,647,800 |
|
Dec 29, 2025
|
4.5800 | 4.7900 | 4.5500 | 4.6800 | 4.6800 | 2,574,800 |
|
Dec 26, 2025
|
4.5600 | 4.6300 | 4.4400 | 4.6100 | 4.6100 | 2,268,400 |
|
Dec 24, 2025
|
4.5900 | 4.6250 | 4.5300 | 4.6100 | 4.6100 | 1,342,500 |
|
Dec 23, 2025
|
4.6700 | 4.7100 | 4.5300 | 4.5900 | 4.5900 | 3,272,700 |
|
Dec 22, 2025
|
4.5700 | 4.8060 | 4.5500 | 4.7000 | 4.7000 | 3,864,700 |
|
Dec 19, 2025
|
4.6500 | 4.7500 | 4.4900 | 4.5300 | 4.5300 | 6,463,800 |
|
Dec 18, 2025
|
4.7300 | 4.8500 | 4.6100 | 4.6500 | 4.6500 | 4,688,600 |
|
Dec 17, 2025
|
5.0400 | 5.0800 | 4.5700 | 4.7000 | 4.7000 | 6,070,500 |
|
Dec 16, 2025
|
4.8800 | 4.9700 | 4.6700 | 4.7000 | 4.7000 | 3,447,300 |
|
Dec 15, 2025
|
5.1200 | 5.1900 | 4.8900 | 4.9100 | 4.9100 | 4,154,800 |
|
Dec 12, 2025
|
5.6500 | 5.6850 | 5.0800 | 5.0900 | 5.0900 | 4,744,600 |
|
Dec 11, 2025
|
5.6000 | 5.8700 | 5.5000 | 5.6500 | 5.6500 | 8,486,600 |
|
Dec 10, 2025
|
5.4300 | 5.6900 | 5.3000 | 5.6100 | 5.6100 | 6,542,000 |
|
Dec 9, 2025
|
6.7200 | 6.7200 | 5.2000 | 5.4600 | 5.4600 | 11,409,600 |
|
Dec 8, 2025
|
7.1000 | 7.1550 | 6.5300 | 6.7500 | 6.7500 | 10,086,500 |
|
Dec 5, 2025
|
7.0300 | 7.2700 | 7.0200 | 7.0600 | 7.0600 | 1,283,200 |
|
Dec 4, 2025
|
6.9400 | 7.0750 | 6.9040 | 7.0300 | 7.0300 | 1,628,100 |
|
Dec 3, 2025
|
6.7900 | 6.9900 | 6.7500 | 6.9400 | 6.9400 | 990,200 |
|
Dec 2, 2025
|
6.9400 | 6.9500 | 6.7500 | 6.7600 | 6.7600 | 1,254,300 |
|
Dec 1, 2025
|
7.0100 | 7.0500 | 6.7850 | 6.9000 | 6.9000 | 1,422,800 |
|
Nov 28, 2025
|
7.1000 | 7.1800 | 7.0150 | 7.1500 | 7.1500 | 652,500 |
|
Nov 26, 2025
|
7.1400 | 7.1900 | 6.9850 | 7.0800 | 7.0800 | 1,184,100 |
|
Nov 25, 2025
|
7.0500 | 7.1400 | 6.9950 | 7.1200 | 7.1200 | 1,272,700 |
|
Nov 24, 2025
|
7.0300 | 7.1550 | 6.9500 | 7.0000 | 7.0000 | 1,407,800 |
|
Nov 21, 2025
|
6.8900 | 7.0800 | 6.7000 | 7.0600 | 7.0600 | 1,860,000 |
|
Nov 20, 2025
|
7.0600 | 7.1500 | 6.7000 | 6.7400 | 6.7400 | 1,549,900 |
|
Nov 19, 2025
|
7.2800 | 7.7600 | 6.9400 | 6.9600 | 6.9600 | 2,305,600 |
|
Nov 18, 2025
|
6.7900 | 6.9700 | 6.7700 | 6.7900 | 6.7900 | 1,122,000 |
|
Nov 17, 2025
|
7.0900 | 7.2200 | 6.8600 | 6.8700 | 6.8700 | 1,543,400 |
|
Nov 14, 2025
|
7.0300 | 7.2300 | 7.0000 | 7.1400 | 7.1400 | 2,154,100 |
|
Nov 13, 2025
|
7.1700 | 7.2450 | 7.0300 | 7.1400 | 7.1400 | 1,771,100 |
|
Nov 12, 2025
|
7.3800 | 7.5200 | 7.1700 | 7.2600 | 7.2600 | 1,668,100 |
|
Nov 11, 2025
|
7.6200 | 7.6400 | 7.3500 | 7.4000 | 7.4000 | 1,606,100 |
|
Nov 10, 2025
|
7.8000 | 7.9400 | 7.4300 | 7.6000 | 7.6000 | 1,558,600 |
|
Nov 7, 2025
|
7.5400 | 7.8150 | 7.3550 | 7.6450 | 7.6450 | 1,904,200 |
|
Nov 6, 2025
|
7.5650 | 7.9300 | 6.5700 | 7.6150 | 7.6150 | 3,806,200 |
|
Nov 5, 2025
|
8.7500 | 8.9050 | 8.6750 | 8.7600 | 8.7600 | 1,576,400 |
|
Nov 4, 2025
|
8.6800 | 8.9500 | 8.5700 | 8.7500 | 8.7500 | 1,240,100 |
|
Nov 3, 2025
|
9.0100 | 9.0100 | 8.6600 | 8.8100 | 8.8100 | 1,370,500 |
|
Oct 31, 2025
|
8.7400 | 9.2450 | 8.6600 | 9.1000 | 9.1000 | 1,408,600 |
