GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
11.20
-0.10 (-0.86%)
Nov 21, 2024, 10:39 AM EST - Market open
GoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.32 | 11.47 | 11.03 | 11.30 | 11.30 | 0.53% | 8,195 |
| Nov 19, 2024 | 11.09 | 11.29 | 10.87 | 11.24 | 11.24 | 1.26% | 13,688 |
| Nov 18, 2024 | 11.80 | 11.92 | 10.90 | 11.10 | 11.10 | -6.88% | 32,699 |
| Nov 15, 2024 | 12.48 | 12.50 | 11.87 | 11.92 | 11.92 | -4.03% | 25,939 |
| Nov 14, 2024 | 12.53 | 12.53 | 12.15 | 12.42 | 12.42 | 0.16% | 25,524 |
| Nov 13, 2024 | 12.67 | 12.98 | 12.34 | 12.40 | 12.40 | -2.36% | 32,741 |
| Nov 12, 2024 | 11.29 | 12.73 | 11.29 | 12.70 | 12.70 | 10.05% | 29,225 |
| Nov 11, 2024 | 11.56 | 11.56 | 10.65 | 11.54 | 11.54 | -3.11% | 30,587 |
| Nov 8, 2024 | 11.82 | 12.03 | 11.14 | 11.91 | 11.91 | 1.10% | 28,464 |
| Nov 7, 2024 | 12.61 | 12.77 | 11.70 | 11.78 | 11.78 | -7.61% | 40,700 |
| Nov 6, 2024 | 13.59 | 13.75 | 12.38 | 12.75 | 12.75 | -4.57% | 123,137 |
| Nov 5, 2024 | 12.65 | 13.48 | 12.65 | 13.36 | 13.36 | 5.61% | 45,026 |
| Nov 4, 2024 | 11.98 | 12.75 | 11.74 | 12.65 | 12.65 | 8.07% | 41,139 |
| Nov 1, 2024 | 11.07 | 11.80 | 10.95 | 11.71 | 11.71 | 3.22% | 20,000 |
| Oct 31, 2024 | 11.68 | 11.70 | 11.07 | 11.34 | 11.34 | -2.33% | 17,349 |
| Oct 30, 2024 | 11.92 | 12.11 | 11.61 | 11.61 | 11.61 | -1.94% | 29,735 |
| Oct 29, 2024 | 11.50 | 11.86 | 11.50 | 11.84 | 11.84 | 2.07% | 25,145 |
| Oct 28, 2024 | 11.10 | 11.74 | 11.05 | 11.60 | 11.60 | 5.36% | 23,181 |
| Oct 25, 2024 | 10.99 | 11.50 | 10.99 | 11.01 | 11.01 | -1.96% | 19,101 |
| Oct 24, 2024 | 10.81 | 11.37 | 10.77 | 11.23 | 11.23 | 3.50% | 14,294 |
| Oct 23, 2024 | 10.16 | 11.10 | 10.07 | 10.85 | 10.85 | -0.82% | 27,334 |
| Oct 22, 2024 | 11.04 | 11.36 | 10.51 | 10.94 | 10.94 | -2.32% | 25,124 |
| Oct 21, 2024 | 10.67 | 11.36 | 10.67 | 11.20 | 11.20 | 5.96% | 48,116 |
| Oct 18, 2024 | 9.61 | 10.57 | 9.61 | 10.57 | 10.57 | 9.88% | 26,542 |
| Oct 17, 2024 | 9.74 | 9.75 | 9.55 | 9.62 | 9.62 | -0.62% | 10,834 |
| Oct 16, 2024 | 9.60 | 9.73 | 9.35 | 9.68 | 9.68 | 1.36% | 46,005 |
| Oct 15, 2024 | 9.10 | 9.60 | 9.06 | 9.55 | 9.55 | 6.35% | 7,602 |
| Oct 14, 2024 | 9.02 | 9.24 | 8.83 | 8.98 | 8.98 | -5.47% | 13,085 |
| Oct 11, 2024 | 9.54 | 9.65 | 9.40 | 9.50 | 9.50 | -0.11% | 7,656 |
| Oct 10, 2024 | 9.42 | 9.67 | 9.40 | 9.51 | 9.51 | -1.86% | 3,944 |
| Oct 9, 2024 | 9.75 | 9.75 | 9.40 | 9.69 | 9.69 | -0.51% | 12,568 |
| Oct 8, 2024 | 9.59 | 9.75 | 9.55 | 9.74 | 9.74 | 2.96% | 4,019 |
| Oct 7, 2024 | 9.44 | 9.49 | 9.25 | 9.46 | 9.46 | -1.36% | 3,333 |
| Oct 4, 2024 | 9.58 | 9.61 | 9.04 | 9.59 | 9.59 | 0.63% | 17,366 |
| Oct 3, 2024 | 8.79 | 9.74 | 8.79 | 9.53 | 9.53 | 6.48% | 17,567 |
| Oct 2, 2024 | 9.16 | 9.16 | 8.88 | 8.95 | 8.95 | -1.86% | 6,157 |
| Oct 1, 2024 | 9.42 | 9.42 | 9.09 | 9.12 | 9.12 | -2.77% | 11,782 |
| Sep 30, 2024 | 9.29 | 9.75 | 9.10 | 9.38 | 9.38 | -1.05% | 11,001 |
| Sep 27, 2024 | 9.25 | 9.73 | 9.13 | 9.48 | 9.48 | 4.75% | 20,989 |
| Sep 26, 2024 | 9.49 | 9.49 | 8.99 | 9.05 | 9.05 | -3.62% | 26,811 |
| Sep 25, 2024 | 9.86 | 9.87 | 9.30 | 9.39 | 9.39 | -2.69% | 6,871 |
| Sep 24, 2024 | 9.62 | 9.79 | 9.40 | 9.65 | 9.65 | 1.15% | 8,304 |
| Sep 23, 2024 | 10.09 | 10.17 | 9.27 | 9.54 | 9.54 | -4.60% | 14,238 |
| Sep 20, 2024 | 9.88 | 10.07 | 9.75 | 10.00 | 10.00 | -0.70% | 26,115 |
| Sep 19, 2024 | 9.50 | 10.08 | 9.50 | 10.07 | 10.07 | 6.73% | 11,015 |
| Sep 18, 2024 | 9.01 | 9.58 | 9.01 | 9.44 | 9.44 | 4.25% | 18,503 |
| Sep 17, 2024 | 8.97 | 9.13 | 8.84 | 9.05 | 9.05 | 2.72% | 13,106 |
| Sep 16, 2024 | 8.73 | 8.89 | 8.56 | 8.81 | 8.81 | -0.23% | 6,113 |
| Sep 13, 2024 | 8.17 | 8.90 | 8.17 | 8.83 | 8.83 | 6.64% | 25,790 |
| Sep 12, 2024 | 7.69 | 8.38 | 7.69 | 8.28 | 8.28 | 6.43% | 12,862 |
| Sep 11, 2024 | 7.75 | 7.92 | 7.75 | 7.78 | 7.78 | - | 5,750 |
| Sep 10, 2024 | 7.64 | 7.91 | 7.64 | 7.78 | 7.78 | 2.50% | 6,553 |
| Sep 9, 2024 | 7.51 | 7.94 | 7.51 | 7.59 | 7.59 | -0.39% | 13,339 |
| Sep 6, 2024 | 7.98 | 7.98 | 7.41 | 7.62 | 7.62 | -5.46% | 16,354 |
| Sep 5, 2024 | 8.12 | 8.46 | 7.86 | 8.06 | 8.06 | 0.50% | 17,373 |
| Sep 4, 2024 | 8.28 | 8.66 | 8.01 | 8.02 | 8.02 | -4.41% | 13,435 |
| Sep 3, 2024 | 8.21 | 8.90 | 8.21 | 8.39 | 8.39 | -0.83% | 15,545 |
| Aug 30, 2024 | 8.55 | 8.55 | 8.10 | 8.46 | 8.46 | -1.05% | 11,904 |
| Aug 29, 2024 | 8.20 | 8.66 | 8.01 | 8.55 | 8.55 | 4.65% | 11,521 |
| Aug 28, 2024 | 7.99 | 8.47 | 7.99 | 8.17 | 8.17 | 1.43% | 13,188 |
| Aug 27, 2024 | 9.20 | 9.20 | 7.77 | 8.06 | 8.06 | -12.35% | 36,632 |
| Aug 26, 2024 | 10.18 | 10.35 | 8.36 | 9.19 | 9.19 | -7.45% | 51,194 |
| Aug 23, 2024 | 7.98 | 10.31 | 7.98 | 9.93 | 9.93 | 25.54% | 137,591 |
| Aug 22, 2024 | 7.53 | 7.95 | 7.47 | 7.91 | 7.91 | 4.91% | 13,647 |
| Aug 21, 2024 | 7.53 | 7.58 | 7.27 | 7.54 | 7.54 | 1.62% | 15,751 |
| Aug 20, 2024 | 7.96 | 7.96 | 7.28 | 7.42 | 7.42 | -5.60% | 23,507 |
| Aug 19, 2024 | 7.80 | 8.15 | 7.80 | 7.86 | 7.86 | -0.51% | 10,500 |
| Aug 16, 2024 | 8.22 | 8.38 | 7.70 | 7.90 | 7.90 | -3.42% | 48,709 |
| Aug 15, 2024 | 8.26 | 8.60 | 8.03 | 8.18 | 8.18 | 1.36% | 6,744 |
| Aug 14, 2024 | 8.43 | 8.56 | 7.44 | 8.07 | 8.07 | -2.54% | 39,771 |
| Aug 13, 2024 | 8.26 | 8.62 | 8.13 | 8.28 | 8.28 | 0.24% | 11,174 |
| Aug 12, 2024 | 8.62 | 9.00 | 8.24 | 8.26 | 8.26 | -9.03% | 24,289 |
| Aug 9, 2024 | 9.17 | 9.51 | 8.71 | 9.08 | 9.08 | -0.77% | 20,915 |
| Aug 8, 2024 | 10.52 | 10.61 | 7.69 | 9.15 | 9.15 | -20.78% | 68,936 |
| Aug 7, 2024 | 12.20 | 12.28 | 10.88 | 11.55 | 11.55 | -4.31% | 16,986 |
| Aug 6, 2024 | 12.40 | 12.40 | 11.72 | 12.07 | 12.07 | -2.97% | 7,836 |
| Aug 5, 2024 | 11.58 | 12.74 | 10.22 | 12.44 | 12.44 | 0.81% | 48,528 |
| Aug 2, 2024 | 12.15 | 12.44 | 12.15 | 12.34 | 12.34 | -2.76% | 6,792 |
| Aug 1, 2024 | 13.00 | 13.03 | 12.13 | 12.69 | 12.69 | -3.28% | 15,799 |
| Jul 31, 2024 | 13.03 | 13.12 | 12.73 | 13.12 | 13.12 | 1.31% | 10,997 |
| Jul 30, 2024 | 13.00 | 13.10 | 12.95 | 12.95 | 12.95 | 1.17% | 4,973 |
| Jul 29, 2024 | 13.32 | 13.90 | 12.80 | 12.80 | 12.80 | -6.23% | 16,299 |
| Jul 26, 2024 | 14.02 | 14.02 | 13.34 | 13.65 | 13.65 | -0.94% | 13,397 |
| Jul 25, 2024 | 13.58 | 13.87 | 12.96 | 13.78 | 13.78 | 1.55% | 16,513 |
| Jul 24, 2024 | 14.17 | 14.17 | 13.41 | 13.57 | 13.57 | -6.86% | 20,743 |
| Jul 23, 2024 | 13.92 | 14.80 | 13.92 | 14.57 | 14.57 | 4.67% | 30,661 |
| Jul 22, 2024 | 13.70 | 14.08 | 12.57 | 13.92 | 13.92 | 2.58% | 14,940 |
| Jul 19, 2024 | 13.34 | 13.60 | 13.11 | 13.57 | 13.57 | 1.57% | 13,883 |
| Jul 18, 2024 | 13.84 | 14.25 | 13.36 | 13.36 | 13.36 | -4.43% | 42,078 |
| Jul 17, 2024 | 12.58 | 13.99 | 12.14 | 13.98 | 13.98 | 9.22% | 55,597 |
| Jul 16, 2024 | 11.97 | 12.81 | 11.75 | 12.80 | 12.80 | 8.94% | 26,627 |
| Jul 15, 2024 | 11.29 | 11.75 | 11.08 | 11.75 | 11.75 | 2.17% | 13,082 |
| Jul 12, 2024 | 11.00 | 11.50 | 10.79 | 11.50 | 11.50 | 4.55% | 27,355 |
| Jul 11, 2024 | 10.25 | 11.00 | 10.25 | 11.00 | 11.00 | 7.42% | 21,324 |
| Jul 10, 2024 | 10.25 | 10.25 | 9.96 | 10.24 | 10.24 | -0.10% | 17,492 |
| Jul 9, 2024 | 10.18 | 10.25 | 9.89 | 10.25 | 10.25 | 0.69% | 8,941 |
| Jul 8, 2024 | 10.24 | 10.24 | 9.88 | 10.18 | 10.18 | -0.49% | 11,290 |
| Jul 5, 2024 | 10.37 | 10.37 | 9.95 | 10.23 | 10.23 | -2.29% | 18,893 |
| Jul 3, 2024 | 10.59 | 10.59 | 10.47 | 10.47 | 10.47 | -0.38% | 2,760 |
| Jul 2, 2024 | 10.58 | 10.68 | 10.26 | 10.51 | 10.51 | 0.67% | 12,219 |