GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
1.110
-0.020 (-1.77%)
At close: May 1, 2026, 4:00 PM EDT
1.193
+0.083 (7.48%)
After-hours: May 1, 2026, 6:07 PM EDT
GoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.15 | 1.19 | 1.09 | 1.11 | 1.11 | -1.77% | 67,276 |
| Apr 30, 2026 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 6.60% | 38,417 |
| Apr 29, 2026 | 1.15 | 1.17 | 1.06 | 1.06 | 1.06 | -7.02% | 62,117 |
| Apr 28, 2026 | 1.16 | 1.19 | 1.11 | 1.14 | 1.14 | -2.56% | 28,483 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -2.90% | 50,972 |
| Apr 24, 2026 | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | 0.42% | 34,702 |
| Apr 23, 2026 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -4.00% | 30,832 |
| Apr 22, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 40,700 |
| Apr 21, 2026 | 1.26 | 1.35 | 1.21 | 1.23 | 1.23 | -2.38% | 82,421 |
| Apr 20, 2026 | 1.15 | 1.30 | 1.15 | 1.26 | 1.26 | 9.57% | 67,035 |
| Apr 17, 2026 | 1.24 | 1.25 | 1.14 | 1.15 | 1.15 | -4.17% | 37,420 |
| Apr 16, 2026 | 1.10 | 1.27 | 1.09 | 1.20 | 1.20 | 10.09% | 113,030 |
| Apr 15, 2026 | 1.06 | 1.15 | 1.06 | 1.09 | 1.09 | 1.87% | 33,426 |
| Apr 14, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 33,350 |
| Apr 13, 2026 | 1.02 | 1.10 | 1.00 | 1.09 | 1.09 | 4.31% | 66,968 |
| Apr 10, 2026 | 1.06 | 1.09 | 1.02 | 1.05 | 1.05 | -0.48% | 21,101 |
| Apr 9, 2026 | 1.12 | 1.12 | 1.00 | 1.05 | 1.05 | -6.67% | 102,203 |
| Apr 8, 2026 | 1.21 | 1.26 | 1.12 | 1.13 | 1.13 | -3.02% | 40,895 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.12 | 1.16 | 1.16 | -7.94% | 106,078 |
| Apr 6, 2026 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | -1.18% | 49,325 |
| Apr 2, 2026 | 1.30 | 1.40 | 1.26 | 1.28 | 1.28 | -4.14% | 45,949 |
| Apr 1, 2026 | 1.49 | 1.64 | 1.30 | 1.33 | 1.33 | -11.92% | 110,054 |
| Mar 31, 2026 | 1.59 | 1.59 | 1.42 | 1.51 | 1.51 | -1.31% | 50,072 |
| Mar 30, 2026 | 1.61 | 1.69 | 1.46 | 1.53 | 1.53 | -1.61% | 57,687 |
| Mar 27, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -4.60% | 20,687 |
| Mar 26, 2026 | 1.77 | 1.79 | 1.61 | 1.63 | 1.63 | -8.94% | 29,950 |
| Mar 25, 2026 | 1.95 | 1.95 | 1.72 | 1.79 | 1.79 | -9.14% | 71,640 |
| Mar 24, 2026 | 1.67 | 2.34 | 1.59 | 1.97 | 1.97 | 16.57% | 605,947 |
| Mar 23, 2026 | 1.55 | 1.80 | 1.55 | 1.69 | 1.69 | 11.18% | 90,213 |
| Mar 20, 2026 | 1.48 | 1.52 | 1.40 | 1.52 | 1.52 | 2.70% | 111,808 |
| Mar 19, 2026 | 1.49 | 1.50 | 1.40 | 1.48 | 1.48 | -3.27% | 40,635 |
| Mar 18, 2026 | 1.62 | 1.64 | 1.47 | 1.53 | 1.53 | -5.56% | 44,688 |
| Mar 17, 2026 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -1.82% | 19,645 |
| Mar 16, 2026 | 1.62 | 1.68 | 1.58 | 1.65 | 1.65 | 3.77% | 26,213 |
| Mar 13, 2026 | 1.67 | 1.70 | 1.56 | 1.59 | 1.59 | -4.22% | 37,262 |
| Mar 12, 2026 | 1.84 | 1.84 | 1.64 | 1.66 | 1.66 | -9.78% | 74,363 |
| Mar 11, 2026 | 2.04 | 2.10 | 1.80 | 1.84 | 1.84 | -11.11% | 153,867 |
| Mar 10, 2026 | 1.81 | 2.47 | 1.80 | 2.07 | 2.07 | 14.36% | 622,102 |
| Mar 9, 2026 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 5.23% | 54,404 |
| Mar 6, 2026 | 1.67 | 1.74 | 1.60 | 1.72 | 1.72 | 1.18% | 30,708 |
| Mar 5, 2026 | 1.65 | 1.74 | 1.63 | 1.70 | 1.70 | 1.19% | 30,047 |
| Mar 4, 2026 | 1.58 | 1.72 | 1.51 | 1.68 | 1.68 | 9.09% | 85,644 |
| Mar 3, 2026 | 1.31 | 1.58 | 1.31 | 1.54 | 1.54 | 14.07% | 103,694 |
| Mar 2, 2026 | 1.38 | 1.43 | 1.31 | 1.35 | 1.35 | -1.46% | 20,178 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 26,397 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 20,406 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -0.68% | 36,136 |
| Feb 24, 2026 | 1.40 | 1.51 | 1.40 | 1.46 | 1.46 | 4.29% | 51,107 |
| Feb 23, 2026 | 1.60 | 1.63 | 1.38 | 1.40 | 1.40 | -13.58% | 89,651 |
| Feb 20, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 21,841 |