GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
3.030
+0.090 (3.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
GoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.94 | 3.06 | 2.90 | 3.03 | 3.03 | 3.06% | 24,786 |
| Dec 4, 2025 | 2.93 | 3.11 | 2.93 | 2.94 | 2.94 | -1.67% | 28,190 |
| Dec 3, 2025 | 2.92 | 3.06 | 2.90 | 2.99 | 2.99 | 2.05% | 35,175 |
| Dec 2, 2025 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | 0.69% | 23,960 |
| Dec 1, 2025 | 2.99 | 3.00 | 2.79 | 2.91 | 2.91 | -3.00% | 22,237 |
| Nov 28, 2025 | 2.92 | 3.05 | 2.88 | 3.00 | 3.00 | 2.39% | 37,717 |
| Nov 26, 2025 | 2.91 | 2.99 | 2.77 | 2.93 | 2.93 | - | 46,624 |
| Nov 25, 2025 | 2.81 | 2.95 | 2.72 | 2.93 | 2.93 | 4.64% | 28,207 |
| Nov 24, 2025 | 2.59 | 2.82 | 2.57 | 2.80 | 2.80 | 8.95% | 48,401 |
| Nov 21, 2025 | 2.29 | 2.57 | 2.28 | 2.57 | 2.57 | 11.74% | 23,939 |
| Nov 20, 2025 | 2.37 | 2.39 | 2.24 | 2.30 | 2.30 | - | 50,293 |
| Nov 19, 2025 | 2.28 | 2.42 | 2.26 | 2.30 | 2.30 | -1.71% | 27,851 |
| Nov 18, 2025 | 2.46 | 2.48 | 2.17 | 2.34 | 2.34 | -3.31% | 63,819 |
| Nov 17, 2025 | 2.51 | 2.54 | 2.41 | 2.42 | 2.42 | -4.54% | 38,588 |
| Nov 14, 2025 | 2.66 | 2.95 | 2.42 | 2.54 | 2.54 | -2.69% | 50,340 |
| Nov 13, 2025 | 3.30 | 3.30 | 2.53 | 2.61 | 2.61 | -24.27% | 219,544 |
| Nov 12, 2025 | 3.46 | 3.52 | 3.39 | 3.44 | 3.44 | 0.58% | 67,015 |
| Nov 11, 2025 | 3.40 | 3.43 | 3.32 | 3.42 | 3.42 | 0.59% | 28,080 |
| Nov 10, 2025 | 3.43 | 3.45 | 3.38 | 3.40 | 3.40 | 0.29% | 20,862 |
| Nov 7, 2025 | 3.51 | 3.51 | 3.32 | 3.39 | 3.39 | -3.97% | 41,668 |
| Nov 6, 2025 | 3.68 | 3.72 | 3.48 | 3.53 | 3.53 | -6.86% | 43,778 |
| Nov 5, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 4.41% | 27,535 |
| Nov 4, 2025 | 3.77 | 3.80 | 3.58 | 3.63 | 3.63 | -4.97% | 51,519 |
| Nov 3, 2025 | 3.96 | 3.98 | 3.70 | 3.82 | 3.82 | -3.54% | 44,921 |
| Oct 31, 2025 | 4.04 | 4.10 | 3.89 | 3.96 | 3.96 | -1.49% | 44,156 |
| Oct 30, 2025 | 4.07 | 4.12 | 3.99 | 4.02 | 4.02 | -1.23% | 29,688 |
| Oct 29, 2025 | 4.32 | 4.38 | 4.03 | 4.07 | 4.07 | -5.79% | 30,782 |
| Oct 28, 2025 | 4.34 | 4.42 | 4.30 | 4.32 | 4.32 | -0.46% | 28,868 |
| Oct 27, 2025 | 4.46 | 4.47 | 4.34 | 4.34 | 4.34 | -2.69% | 23,632 |
| Oct 24, 2025 | 4.41 | 4.54 | 4.39 | 4.46 | 4.46 | 1.59% | 27,965 |
| Oct 23, 2025 | 4.44 | 4.53 | 4.32 | 4.39 | 4.39 | -1.57% | 67,965 |
| Oct 22, 2025 | 4.50 | 4.54 | 4.40 | 4.46 | 4.46 | -1.11% | 23,351 |
| Oct 21, 2025 | 4.51 | 4.62 | 4.43 | 4.51 | 4.51 | 0.22% | 30,394 |
| Oct 20, 2025 | 4.46 | 4.57 | 4.43 | 4.50 | 4.50 | 2.27% | 21,554 |
| Oct 17, 2025 | 4.30 | 4.47 | 4.30 | 4.40 | 4.40 | 0.46% | 29,750 |
| Oct 16, 2025 | 4.43 | 4.49 | 4.33 | 4.38 | 4.38 | -1.13% | 19,810 |
| Oct 15, 2025 | 4.55 | 4.80 | 4.43 | 4.43 | 4.43 | -1.99% | 50,720 |
| Oct 14, 2025 | 4.32 | 4.58 | 4.32 | 4.52 | 4.52 | 2.73% | 20,980 |
| Oct 13, 2025 | 4.48 | 4.63 | 4.31 | 4.40 | 4.40 | -0.23% | 32,044 |
| Oct 10, 2025 | 4.45 | 4.72 | 4.40 | 4.41 | 4.41 | -0.90% | 70,256 |
| Oct 9, 2025 | 4.68 | 4.97 | 4.43 | 4.45 | 4.45 | -4.30% | 107,893 |
| Oct 8, 2025 | 4.75 | 4.90 | 4.64 | 4.65 | 4.65 | -1.90% | 26,422 |
| Oct 7, 2025 | 4.89 | 5.05 | 4.74 | 4.74 | 4.74 | -3.27% | 24,501 |
| Oct 6, 2025 | 4.73 | 5.07 | 4.72 | 4.90 | 4.90 | 3.81% | 60,440 |
| Oct 3, 2025 | 4.78 | 4.89 | 4.69 | 4.72 | 4.72 | 1.29% | 53,059 |
| Oct 2, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -2.31% | 17,053 |
| Oct 1, 2025 | 4.78 | 4.82 | 4.67 | 4.77 | 4.77 | -1.04% | 35,265 |
| Sep 30, 2025 | 4.66 | 4.83 | 4.64 | 4.82 | 4.82 | 3.21% | 25,556 |
| Sep 29, 2025 | 4.57 | 4.75 | 4.47 | 4.67 | 4.67 | 3.09% | 31,871 |
| Sep 26, 2025 | 4.37 | 4.58 | 4.32 | 4.53 | 4.53 | 3.42% | 30,770 |