Register for real-time alerts, custom portfolio, and market movers
GOCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 10.50 | 0.09 | 0.86% | 10.25 | 10.50 | 9.94 | 11,803 |
| Apr 18 2024 | 10.41 | 0.50 | 5.05% | 9.89 | 10.49 | 9.6745 | 17,161 |
| Apr 17 2024 | 9.91 | -0.11 | -1.10% | 10.01 | 10.19 | 9.685 | 18,377 |
| Apr 16 2024 | 10.02 | -0.13 | -1.28% | 10.25 | 10.27 | 10.005 | 18,649 |
| Apr 15 2024 | 10.15 | 0.62 | 6.51% | 9.60 | 10.39 | 9.60 | 16,441 |
| Apr 12 2024 | 9.53 | -0.65 | -6.39% | 10.10 | 10.30 | 9.53 | 11,941 |
| Apr 11 2024 | 10.18 | 0.58 | 6.04% | 9.65 | 10.20 | 9.41 | 15,481 |
| Apr 10 2024 | 9.60 | -0.54 | -5.33% | 10.3029 | 10.3029 | 9.30 | 18,112 |
| Apr 09 2024 | 10.14 | -0.38 | -3.61% | 10.65 | 10.75 | 10.00 | 9,406 |
| Apr 08 2024 | 10.52 | 0.00 | 0.00% | 10.61 | 10.81 | 10.22 | 12,988 |
| Apr 05 2024 | 10.52 | -0.08 | -0.75% | 10.42 | 10.70 | 10.295 | 14,020 |
| Apr 04 2024 | 10.60 | 0.32 | 3.11% | 10.50 | 10.62 | 10.01 | 11,167 |
| Apr 03 2024 | 10.28 | -0.19 | -1.81% | 10.23 | 10.69 | 10.02 | 21,604 |
| Apr 02 2024 | 10.47 | -0.18 | -1.69% | 11.00 | 11.00 | 10.00 | 28,842 |
| Apr 01 2024 | 10.65 | 0.14 | 1.33% | 10.51 | 10.96 | 10.16 | 31,231 |
| Mar 28 2024 | 10.51 | -0.49 | -4.45% | 11.00 | 11.00 | 10.355 | 25,485 |
| Mar 27 2024 | 11.00 | 0.09 | 0.82% | 10.91 | 11.0409 | 10.535 | 15,966 |
| Mar 26 2024 | 10.91 | 0.24 | 2.25% | 10.60 | 10.975 | 10.1866 | 8,977 |
| Mar 25 2024 | 10.67 | 0.56 | 5.54% | 10.26 | 10.69 | 10.12 | 30,304 |
| Mar 22 2024 | 10.11 | -0.23 | -2.22% | 10.17 | 10.235 | 9.91 | 5,797 |
| Mar 21 2024 | 10.34 | 0.18 | 1.77% | 9.81 | 10.37 | 9.882 | 28,436 |
| Mar 20 2024 | 10.16 | 0.45 | 4.63% | 9.63 | 10.39 | 9.60 | 40,158 |
| Mar 19 2024 | 9.71 | -0.30 | -3.00% | 10.00 | 10.08 | 9.615 | 20,486 |
| Mar 18 2024 | 10.01 | -1.35 | -11.88% | 11.52 | 11.69 | 9.08 | 117,665 |
| Mar 15 2024 | 11.36 | 0.02 | 0.18% | 11.34 | 11.74 | 11.34 | 19,878 |
| Mar 14 2024 | 11.34 | -1.72 | -13.17% | 10.10 | 11.54 | 9.70 | 66,044 |
| Mar 13 2024 | 13.06 | -0.10 | -0.76% | 13.27 | 13.45 | 12.70 | 22,262 |
| Mar 12 2024 | 13.16 | -0.09 | -0.68% | 13.24 | 13.37 | 13.0925 | 4,662 |
| Mar 11 2024 | 13.25 | 0.24 | 1.84% | 12.97 | 13.48 | 12.97 | 4,576 |
| Mar 08 2024 | 13.01 | 0.26 | 2.04% | 12.76 | 13.40 | 12.76 | 7,698 |
| Mar 07 2024 | 12.75 | 0.05 | 0.39% | 12.82 | 12.8786 | 12.55 | 4,154 |
| Mar 06 2024 | 12.70 | 0.59 | 4.87% | 12.40 | 12.79 | 12.15 | 3,312 |
| Mar 05 2024 | 12.11 | -0.40 | -3.20% | 12.39 | 12.9999 | 12.11 | 5,096 |
| Mar 04 2024 | 12.51 | -0.34 | -2.65% | 12.67 | 13.18 | 12.51 | 4,957 |
| Mar 01 2024 | 12.85 | -0.61 | -4.53% | 13.52 | 13.535 | 12.85 | 7,730 |
| Feb 29 2024 | 13.46 | 0.35 | 2.67% | 13.25 | 13.49 | 13.16 | 9,660 |
| Feb 28 2024 | 13.11 | 0.35 | 2.74% | 12.90 | 13.20 | 12.52 | 9,553 |
| Feb 27 2024 | 12.76 | -0.26 | -2.00% | 13.24 | 13.24 | 12.76 | 4,548 |
| Feb 26 2024 | 13.02 | 0.25 | 1.96% | 12.69 | 13.09 | 12.69 | 2,438 |
| Feb 23 2024 | 12.77 | -0.22 | -1.69% | 12.95 | 13.175 | 12.76 | 3,664 |
| Feb 22 2024 | 12.99 | 0.19 | 1.48% | 12.85 | 13.27 | 12.806 | 5,411 |
| Feb 21 2024 | 12.80 | -0.39 | -2.96% | 13.11 | 13.11 | 12.71 | 4,959 |
| Feb 20 2024 | 13.19 | -0.51 | -3.72% | 13.41 | 13.67 | 12.9743 | 6,515 |
| Feb 16 2024 | 13.70 | -0.37 | -2.63% | 13.97 | 14.08 | 12.9685 | 7,673 |
| Feb 15 2024 | 14.07 | 0.78 | 5.87% | 13.28 | 14.19 | 13.28 | 17,624 |
| Feb 14 2024 | 13.29 | 0.77 | 6.15% | 12.82 | 13.365 | 12.265 | 9,963 |
| Feb 13 2024 | 12.52 | -1.00 | -7.40% | 13.09 | 13.41 | 12.52 | 9,322 |
| Feb 12 2024 | 13.52 | 0.53 | 4.08% | 12.92 | 13.67 | 12.785 | 8,863 |
| Feb 09 2024 | 12.99 | 0.63 | 5.10% | 12.53 | 12.99 | 12.17 | 15,322 |
| Feb 08 2024 | 12.36 | 0.18 | 1.48% | 12.11 | 12.51 | 12.11 | 6,261 |
| Feb 07 2024 | 12.18 | -0.18 | -1.46% | 12.47 | 12.47 | 12.0032 | 7,052 |
| Feb 06 2024 | 12.36 | 0.61 | 5.19% | 11.75 | 12.65 | 11.75 | 12,731 |
| Feb 05 2024 | 11.75 | -0.32 | -2.65% | 12.07 | 12.24 | 11.75 | 5,627 |
| Feb 02 2024 | 12.07 | -0.26 | -2.11% | 12.07 | 12.49 | 11.78 | 6,984 |
| Feb 01 2024 | 12.33 | 0.52 | 4.40% | 12.00 | 12.46 | 11.50 | 8,340 |
| Jan 31 2024 | 11.81 | -0.34 | -2.80% | 12.03 | 12.3085 | 11.81 | 4,072 |
| Jan 30 2024 | 12.15 | -0.63 | -4.93% | 12.60 | 12.72 | 12.15 | 4,923 |
| Jan 29 2024 | 12.78 | 0.69 | 5.71% | 12.24 | 12.95 | 12.1717 | 9,829 |
| Jan 26 2024 | 12.09 | -0.03 | -0.25% | 12.25 | 12.39 | 11.84 | 21,224 |
| Jan 25 2024 | 12.12 | -0.48 | -3.81% | 12.63 | 12.79 | 12.01 | 6,991 |
| Jan 24 2024 | 12.60 | -0.01 | -0.08% | 12.86 | 12.86 | 12.31 | 6,042 |
| Jan 23 2024 | 12.61 | -0.35 | -2.70% | 13.00 | 13.00 | 11.83 | 41,668 |
| Jan 22 2024 | 12.96 | 0.56 | 4.52% | 12.43 | 12.9999 | 11.85 | 12,108 |
