GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
8.26
+0.06 (0.73%)
May 12, 2025, 4:00 PM - Market closed
GoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.70 | 8.70 | 8.21 | 8.24 | - | 0.49% | 59,473 |
| 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 |
| 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 |