OPR - Delayed Quote USD
GOGO May 2025 8.000 call (GOGO250516C00008000)
0.4500
+0.1000
+(28.57%)
At close: May 2 at 3:32:43 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 55 |
| May 1, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 32 |
| Apr 29, 2025 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 43 |
| Apr 28, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 71 |
| Apr 25, 2025 | 0.3000 | 0.4400 | 0.3000 | 0.4400 | 0.4400 | 2,285 |
| Apr 24, 2025 | 0.2500 | 0.3400 | 0.2500 | 0.3100 | 0.3100 | 1,408 |
| Apr 23, 2025 | 0.2500 | 0.2700 | 0.2000 | 0.2000 | 0.2000 | - |
| Apr 22, 2025 | 0.1600 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 94 |
| Apr 21, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9 |
| Apr 17, 2025 | 0.1800 | 0.2500 | 0.1700 | 0.2500 | 0.2500 | 22 |
| Apr 16, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9 |
| Apr 11, 2025 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 39 |
| Apr 10, 2025 | 0.9000 | 0.9000 | 0.5000 | 0.5000 | 0.5000 | 8 |
| Apr 9, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 7 |
| Apr 8, 2025 | 0.4200 | 0.4200 | 0.3300 | 0.3500 | 0.3500 | 6 |
| Mar 28, 2025 | 1.2700 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 8 |
| Mar 27, 2025 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2 |
| Mar 26, 2025 | 1.3500 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 39 |
| Mar 25, 2025 | 1.0500 | 1.2500 | 1.0500 | 1.2300 | 1.2300 | 112 |
| Mar 24, 2025 | 0.7000 | 1.0000 | 0.7000 | 1.0000 | 1.0000 | 70 |
| Mar 21, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8 |
| Mar 20, 2025 | 1.0000 | 1.0500 | 0.8000 | 0.8000 | 0.8000 | 161 |
| Mar 19, 2025 | 0.5000 | 0.7300 | 0.5000 | 0.7300 | 0.7300 | 23 |
| Mar 17, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8 |
| Mar 14, 2025 | 0.3500 | 0.4700 | 0.2600 | 0.3700 | 0.3700 | 17 |
| Mar 12, 2025 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10 |
| Mar 11, 2025 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 14 |
| Feb 27, 2025 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 10 |
| Feb 18, 2025 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 22 |
| Feb 14, 2025 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 10 |
| Feb 13, 2025 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 7 |
| Feb 10, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 7 |
| Feb 6, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 3 |
| Feb 5, 2025 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 9 |
| Jan 27, 2025 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 5 |
| Jan 21, 2025 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 73 |
| Jan 16, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 8 |
| Jan 15, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 20 |
| Jan 3, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1 |
| Jan 2, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| Dec 31, 2024 | 1.2900 | 1.4000 | 1.1900 | 1.3900 | 1.3900 | 98 |
| Dec 20, 2024 | 1.1500 | 1.3500 | 1.1500 | 1.3500 | 1.3500 | 15 |
| Dec 18, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 32 |
| Dec 12, 2024 | 1.4500 | 1.4500 | 1.3000 | 1.3000 | 1.3000 | 20 |
| Dec 6, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 14 |
| Dec 3, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3 |
| Nov 5, 2024 | 1.6200 | 1.9500 | 1.6200 | 1.9500 | 1.9500 | 4 |
| Oct 28, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1 |
| Oct 14, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3 |