GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
12.10
-0.28 (-2.26%)
Mar 31, 2025, 1:17 PM EDT - Market open
GoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.14 | 12.55 | 11.68 | 12.12 | - | -2.10% | 44,299 |
| 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 |
| Feb 7, 2025 | 15.63 | 15.63 | 15.09 | 15.09 | 15.09 | -4.43% | 16,094 |
| Feb 6, 2025 | 16.29 | 16.29 | 15.58 | 15.79 | 15.79 | -2.65% | 14,665 |
| Feb 5, 2025 | 16.46 | 16.46 | 16.00 | 16.22 | 16.22 | -1.28% | 16,950 |
| Feb 4, 2025 | 16.25 | 17.49 | 16.05 | 16.43 | 16.43 | 1.05% | 38,252 |
| Feb 3, 2025 | 15.69 | 16.52 | 15.68 | 16.26 | 16.26 | -0.25% | 13,373 |
| Jan 31, 2025 | 16.12 | 17.11 | 16.12 | 16.30 | 16.30 | 0.49% | 18,205 |
| Jan 30, 2025 | 16.21 | 16.63 | 15.93 | 16.22 | 16.22 | 1.31% | 20,691 |
| Jan 29, 2025 | 16.45 | 16.51 | 15.70 | 16.01 | 16.01 | -4.30% | 25,640 |
| Jan 28, 2025 | 16.89 | 17.59 | 16.27 | 16.73 | 16.73 | 0.12% | 22,014 |
| Jan 27, 2025 | 16.91 | 17.35 | 15.88 | 16.71 | 16.71 | -1.18% | 59,362 |
| Jan 24, 2025 | 17.18 | 18.20 | 16.49 | 16.91 | 16.91 | -4.62% | 63,774 |
| Jan 23, 2025 | 14.88 | 17.83 | 14.88 | 17.73 | 17.73 | 18.20% | 274,378 |
| Jan 22, 2025 | 14.92 | 15.36 | 14.64 | 15.00 | 15.00 | -0.40% | 51,509 |
| Jan 21, 2025 | 13.70 | 15.08 | 13.51 | 15.06 | 15.06 | 9.61% | 143,533 |
| Jan 17, 2025 | 13.62 | 13.91 | 13.20 | 13.74 | 13.74 | 1.63% | 43,772 |