GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
10.73
+0.10 (0.94%)
Apr 22, 2025, 4:00 PM EDT - Market closed
GoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 11.13 | 11.26 | 10.66 | 10.86 | 10.86 | 2.16% | 19,635 |
| Apr 21, 2025 | 11.20 | 11.36 | 10.39 | 10.63 | 10.63 | -5.26% | 46,404 |
| Apr 17, 2025 | 10.97 | 11.36 | 10.37 | 11.22 | 11.22 | 2.00% | 34,330 |
| Apr 16, 2025 | 11.16 | 11.30 | 10.72 | 11.00 | 11.00 | -0.05% | 25,729 |
| Apr 15, 2025 | 10.46 | 11.26 | 10.46 | 11.01 | 11.01 | 5.41% | 57,043 |
| Apr 14, 2025 | 10.65 | 10.74 | 10.21 | 10.44 | 10.44 | -2.06% | 53,124 |
| Apr 11, 2025 | 10.22 | 10.85 | 9.82 | 10.66 | 10.66 | 4.82% | 47,158 |
| Apr 10, 2025 | 9.90 | 10.42 | 9.75 | 10.17 | 10.17 | -0.39% | 49,496 |
| Apr 9, 2025 | 9.71 | 10.77 | 9.48 | 10.21 | 10.21 | 3.55% | 95,151 |
| Apr 8, 2025 | 10.99 | 11.16 | 9.75 | 9.86 | 9.86 | -5.19% | 81,835 |
| Apr 7, 2025 | 9.36 | 10.86 | 9.26 | 10.40 | 10.40 | 6.89% | 66,837 |
| Apr 4, 2025 | 11.00 | 11.10 | 9.12 | 9.73 | 9.73 | -15.17% | 335,648 |
| Apr 3, 2025 | 11.47 | 11.88 | 11.00 | 11.47 | 11.47 | -3.86% | 103,512 |
| Apr 2, 2025 | 12.37 | 12.37 | 11.75 | 11.93 | 11.93 | -3.71% | 57,431 |
| Apr 1, 2025 | 12.15 | 12.56 | 11.80 | 12.39 | 12.39 | 0.98% | 69,570 |
| Mar 31, 2025 | 12.14 | 12.69 | 11.68 | 12.27 | 12.27 | -0.89% | 69,854 |
| Mar 28, 2025 | 12.43 | 12.80 | 12.05 | 12.38 | 12.38 | -0.16% | 37,037 |
| Mar 27, 2025 | 13.06 | 13.11 | 12.02 | 12.40 | 12.40 | -5.05% | 66,244 |
| Mar 26, 2025 | 13.00 | 13.40 | 12.77 | 13.06 | 13.06 | 0.62% | 29,397 |
| Mar 25, 2025 | 13.47 | 13.47 | 12.54 | 12.98 | 12.98 | -3.42% | 43,454 |
| Mar 24, 2025 | 13.04 | 13.95 | 12.93 | 13.44 | 13.44 | 3.38% | 79,593 |
| Mar 21, 2025 | 13.66 | 13.69 | 12.85 | 13.00 | 13.00 | -5.39% | 99,171 |
| Mar 20, 2025 | 13.67 | 14.14 | 13.10 | 13.74 | 13.74 | -0.36% | 47,543 |
| Mar 19, 2025 | 13.36 | 13.95 | 13.36 | 13.79 | 13.79 | 2.68% | 17,245 |
| Mar 18, 2025 | 13.57 | 13.58 | 13.15 | 13.43 | 13.43 | -1.03% | 15,469 |
| Mar 17, 2025 | 12.96 | 14.38 | 12.96 | 13.57 | 13.57 | 5.19% | 48,673 |
| Mar 14, 2025 | 12.61 | 13.12 | 12.15 | 12.90 | 12.90 | 3.20% | 64,908 |
| Mar 13, 2025 | 12.98 | 13.50 | 12.50 | 12.50 | 12.50 | -3.92% | 61,636 |
| Mar 12, 2025 | 13.65 | 14.63 | 13.01 | 13.01 | 13.01 | -5.38% | 54,845 |
| Mar 11, 2025 | 14.21 | 14.89 | 13.30 | 13.75 | 13.75 | -4.31% | 49,398 |
| Mar 10, 2025 | 15.12 | 16.00 | 13.80 | 14.37 | 14.37 | -4.52% | 50,797 |
| Mar 7, 2025 | 15.65 | 15.65 | 14.61 | 15.05 | 15.05 | -3.77% | 31,285 |
| Mar 6, 2025 | 15.50 | 16.40 | 15.23 | 15.64 | 15.64 | -1.64% | 36,007 |
| Mar 5, 2025 | 14.85 | 15.91 | 14.46 | 15.90 | 15.90 | 1.47% | 53,660 |
| Mar 4, 2025 | 15.02 | 17.01 | 14.42 | 15.67 | 15.67 | 8.74% | 94,714 |
| Mar 3, 2025 | 14.06 | 15.81 | 13.92 | 14.41 | 14.41 | -0.55% | 59,364 |
| Feb 28, 2025 | 14.94 | 14.94 | 13.72 | 14.49 | 14.49 | -8.00% | 113,238 |
| Feb 27, 2025 | 19.50 | 21.00 | 14.50 | 15.75 | 15.75 | -14.45% | 309,370 |
| Feb 26, 2025 | 17.32 | 18.41 | 17.10 | 18.41 | 18.41 | 5.87% | 72,807 |
| Feb 25, 2025 | 16.99 | 17.87 | 16.60 | 17.39 | 17.39 | 2.29% | 19,464 |
| Feb 24, 2025 | 17.95 | 18.04 | 16.93 | 17.00 | 17.00 | -5.24% | 25,111 |
| Feb 21, 2025 | 18.15 | 18.20 | 17.73 | 17.94 | 17.94 | -1.75% | 32,191 |
| Feb 20, 2025 | 17.99 | 18.49 | 17.75 | 18.26 | 18.26 | 0.83% | 19,919 |
| Feb 19, 2025 | 17.77 | 18.12 | 17.00 | 18.11 | 18.11 | 0.39% | 15,139 |
| Feb 18, 2025 | 18.90 | 18.99 | 17.77 | 18.04 | 18.04 | -5.80% | 24,614 |
| Feb 14, 2025 | 18.02 | 19.25 | 17.70 | 19.15 | 19.15 | 6.27% | 84,968 |
| Feb 13, 2025 | 17.96 | 18.04 | 17.20 | 18.02 | 18.02 | 0.39% | 25,002 |
| Feb 12, 2025 | 18.33 | 18.50 | 17.30 | 17.95 | 17.95 | -5.48% | 48,261 |
| Feb 11, 2025 | 16.71 | 20.00 | 16.71 | 18.99 | 18.99 | 16.57% | 329,832 |
| Feb 10, 2025 | 15.06 | 16.72 | 14.68 | 16.29 | 16.29 | 7.95% | 45,859 |