GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
5.70
-0.25 (-4.20%)
At close: Jun 27, 2025, 4:00 PM
5.85
+0.15 (2.63%)
After-hours: Jun 27, 2025, 4:34 PM EDT
GoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.95 | 5.97 | 5.57 | 5.85 | 5.85 | -1.68% | 120,023 |
| Jun 26, 2025 | 5.60 | 5.95 | 5.46 | 5.95 | 5.95 | 7.99% | 56,712 |
| Jun 25, 2025 | 5.86 | 6.01 | 5.45 | 5.51 | 5.51 | -5.00% | 33,334 |
| Jun 24, 2025 | 5.56 | 5.94 | 5.50 | 5.80 | 5.80 | 7.61% | 82,963 |
| Jun 23, 2025 | 5.41 | 7.12 | 5.01 | 5.39 | 5.39 | -2.71% | 462,513 |
| Jun 20, 2025 | 5.63 | 5.76 | 5.46 | 5.54 | 5.54 | -1.07% | 56,162 |
| Jun 18, 2025 | 5.45 | 5.63 | 5.37 | 5.60 | 5.60 | 2.56% | 35,198 |
| Jun 17, 2025 | 5.67 | 5.80 | 5.46 | 5.46 | 5.46 | -4.88% | 33,659 |
| Jun 16, 2025 | 5.79 | 5.85 | 5.62 | 5.74 | 5.74 | 0.70% | 46,551 |
| Jun 13, 2025 | 5.74 | 5.85 | 5.61 | 5.70 | 5.70 | -2.40% | 35,609 |
| Jun 12, 2025 | 5.82 | 5.95 | 5.71 | 5.84 | 5.84 | -0.34% | 24,762 |
| Jun 11, 2025 | 6.04 | 6.15 | 5.86 | 5.86 | 5.86 | -1.01% | 31,690 |
| Jun 10, 2025 | 6.00 | 6.15 | 5.86 | 5.92 | 5.92 | -1.17% | 49,455 |
| Jun 9, 2025 | 6.15 | 6.26 | 5.90 | 5.99 | 5.99 | -2.60% | 32,489 |
| Jun 6, 2025 | 5.80 | 6.22 | 5.75 | 6.15 | 6.15 | 6.77% | 44,006 |
| Jun 5, 2025 | 5.89 | 6.19 | 5.66 | 5.76 | 5.76 | -1.71% | 33,518 |
| Jun 4, 2025 | 5.94 | 6.12 | 5.71 | 5.86 | 5.86 | -1.51% | 20,094 |
| Jun 3, 2025 | 5.82 | 6.10 | 5.49 | 5.95 | 5.95 | 2.76% | 76,825 |
| Jun 2, 2025 | 5.51 | 5.79 | 5.40 | 5.79 | 5.79 | 5.08% | 65,530 |
| May 30, 2025 | 5.74 | 5.76 | 5.51 | 5.51 | 5.51 | -4.42% | 41,882 |
| May 29, 2025 | 6.02 | 6.03 | 5.73 | 5.77 | 5.77 | -2.45% | 33,215 |
| May 28, 2025 | 6.32 | 6.70 | 5.79 | 5.91 | 5.91 | -6.04% | 68,348 |
| May 27, 2025 | 5.79 | 6.36 | 5.76 | 6.29 | 6.29 | 9.39% | 81,772 |
| May 23, 2025 | 5.70 | 5.83 | 5.57 | 5.75 | 5.75 | -0.69% | 46,761 |
| May 22, 2025 | 5.98 | 6.10 | 5.73 | 5.79 | 5.79 | -3.34% | 50,669 |
| May 21, 2025 | 6.36 | 6.37 | 5.93 | 5.99 | 5.99 | -6.70% | 80,154 |
| May 20, 2025 | 6.72 | 6.79 | 6.36 | 6.42 | 6.42 | -1.15% | 45,705 |
| May 19, 2025 | 6.13 | 7.04 | 6.13 | 6.50 | 6.50 | -8.91% | 182,927 |
| May 16, 2025 | 7.24 | 7.38 | 6.86 | 7.13 | 7.13 | -1.66% | 54,911 |
| May 15, 2025 | 7.58 | 7.64 | 7.17 | 7.25 | 7.25 | -3.33% | 34,386 |
| May 14, 2025 | 8.18 | 8.34 | 7.35 | 7.50 | 7.50 | -7.52% | 78,220 |
| May 13, 2025 | 8.64 | 8.75 | 7.60 | 8.11 | 8.11 | -0.25% | 112,500 |
| May 12, 2025 | 8.70 | 8.70 | 8.10 | 8.13 | 8.13 | -0.85% | 86,574 |
| May 9, 2025 | 8.28 | 8.46 | 8.00 | 8.20 | 8.20 | -2.03% | 21,419 |
| May 8, 2025 | 8.49 | 8.64 | 8.23 | 8.37 | 8.37 | -1.41% | 28,403 |
| May 7, 2025 | 7.17 | 8.58 | 7.17 | 8.49 | 8.49 | 18.25% | 93,139 |
| May 6, 2025 | 7.75 | 7.79 | 7.17 | 7.18 | 7.18 | -7.35% | 73,514 |
| May 5, 2025 | 8.66 | 9.00 | 7.71 | 7.75 | 7.75 | -12.03% | 84,441 |
| May 2, 2025 | 9.40 | 9.50 | 8.74 | 8.81 | 8.81 | -6.67% | 63,014 |
| May 1, 2025 | 10.52 | 10.56 | 8.17 | 9.44 | 9.44 | -10.35% | 121,037 |
| Apr 30, 2025 | 10.22 | 10.56 | 9.99 | 10.53 | 10.53 | 0.96% | 48,300 |
| Apr 29, 2025 | 10.46 | 10.49 | 10.05 | 10.43 | 10.43 | -0.57% | 25,035 |
| Apr 28, 2025 | 10.20 | 10.62 | 10.06 | 10.49 | 10.49 | 2.14% | 20,467 |
| Apr 25, 2025 | 10.61 | 10.99 | 10.06 | 10.27 | 10.27 | -4.11% | 32,099 |
| Apr 24, 2025 | 10.40 | 10.82 | 10.40 | 10.71 | 10.71 | 2.29% | 19,658 |
| Apr 23, 2025 | 10.81 | 11.04 | 10.33 | 10.47 | 10.47 | -3.59% | 31,525 |
| 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 |