GOCO

GoHealth Historical Data

GOCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 3.43 -0.16 -4.46% 3.57 3.61 3.36 2,348,577
Dec 02 2021 3.59 0.11 3.16% 3.49 3.73 3.48 3,613,253
Dec 01 2021 3.48 -0.06 -1.69% 3.54 3.78 3.46 6,073,195
Nov 30 2021 3.54 0.11 3.21% 3.63 3.78 3.345 3,639,206
Nov 29 2021 3.43 -0.13 -3.65% 3.60 3.64 3.38 2,900,774
Nov 26 2021 3.56 0.00 +0.00% 3.73 3.79 3.50 0
Nov 26 2021 3.56 -0.23 -6.07% 3.73 3.79 3.50 2,081,981
Nov 25 2021 3.79 0.00 +0.00% 3.58 3.91 3.51 0
Nov 24 2021 3.79 0.34 9.86% 3.58 3.91 3.51 5,518,871
Nov 23 2021 3.45 -0.15 -4.17% 3.62 3.62 3.35 2,732,670
Nov 22 2021 3.60 -0.02 -0.55% 3.68 3.71 3.43 4,620,420
Nov 19 2021 3.62 -0.17 -4.49% 3.86 3.86 3.57 3,827,852
Nov 18 2021 3.79 -0.23 -5.72% 4.02 4.03 3.735 4,233,546
Nov 17 2021 4.02 0.00 +0.00% 4.32 4.34 4.02 0
Nov 17 2021 4.02 -0.35 -8.01% 4.32 4.34 4.02 3,168,713
Nov 16 2021 4.37 0.00 0.0% 4.43 4.45 4.285 2,291,153
Nov 15 2021 4.37 -0.06 -1.35% 4.46 4.56 4.36 2,215,923
Nov 12 2021 4.43 -0.07 -1.56% 4.52 4.60 4.38 1,965,810
Nov 11 2021 4.50 -0.20 -4.26% 4.8226 4.8226 4.47 3,908,285
Nov 10 2021 4.70 0.37 8.55% 4.52 5.2321 4.39 9,223,254
Nov 09 2021 4.33 -0.32 -6.88% 4.535 4.59 4.25 6,754,466
Nov 08 2021 4.65 -0.38 -7.55% 4.98 5.00 4.57 6,125,619
Nov 05 2021 5.03 0.00 +0.00% 5.63 5.63 4.99 0
Nov 05 2021 5.03 -0.52 -9.37% 5.63 5.63 4.99 5,110,878
Nov 04 2021 5.55 -0.11 -1.94% 5.69 5.88 5.47 3,150,278
Nov 03 2021 5.66 0.17 3.1% 5.51 5.72 5.44 1,030,275
Nov 02 2021 5.49 -0.22 -3.85% 5.67 5.6861 5.37 1,624,112
Nov 01 2021 5.71 0.31 5.74% 5.45 5.81 5.42 1,365,052
Oct 29 2021 5.40 -0.21 -3.74% 5.605 5.66 5.40 883,905
Oct 28 2021 5.61 0.14 2.56% 5.48 5.64 5.32 959,940
Oct 27 2021 5.47 -0.23 -4.04% 5.66 5.77 5.46 1,420,718
Oct 26 2021 5.70 -0.08 -1.38% 5.80 5.80 5.64 850,385
Oct 25 2021 5.78 0.07 1.23% 5.77 5.92 5.74 908,005
Oct 22 2021 5.71 -0.12 -2.06% 5.77 5.90 5.63 1,053,238
Oct 21 2021 5.83 -0.31 -5.05% 6.04 6.09 5.79 2,148,432
Oct 20 2021 6.14 0.48 8.48% 5.6295 6.2088 5.6295 2,988,668
Oct 19 2021 5.66 0.20 3.66% 5.50 5.72 5.35 2,479,352
Oct 18 2021 5.46 0.19 3.61% 5.27 5.49 5.235 1,674,309
Oct 15 2021 5.27 -0.12 -2.23% 5.37 5.53 5.24 1,306,999
Oct 14 2021 5.39 0.13 2.47% 5.35 5.51 5.29 1,283,602
Oct 13 2021 5.26 0.11 2.14% 5.17 5.35 5.11 1,724,627
Oct 12 2021 5.15 -0.03 -0.58% 5.23 5.2302 5.07 1,741,731
Oct 11 2021 5.18 -0.09 -1.71% 5.27 5.39 5.17 1,442,385
Oct 08 2021 5.27 -0.01 -0.19% 5.29 5.40 5.205 1,938,486
Oct 07 2021 5.28 0.21 4.14% 5.05 5.44 5.03 2,007,781
Oct 06 2021 5.07 0.12 2.42% 4.86 5.12 4.845 1,855,838
Oct 05 2021 4.95 0.22 4.65% 4.845 5.005 4.715 4,497,084
Oct 04 2021 4.73 -0.37 -7.25% 5.05 5.24 4.72 3,331,257
Oct 01 2021 5.10 0.07 1.39% 5.02 5.15 4.875 1,879,877
Sep 30 2021 5.03 0.04 0.8% 5.02 5.07 4.86 2,073,852
Sep 29 2021 4.99 -0.07 -1.38% 5.09 5.24 4.965 1,917,448
Sep 28 2021 5.06 -0.28 -5.24% 5.29 5.48 5.06 2,317,590
Sep 27 2021 5.34 0.19 3.69% 5.19 5.44 5.135 2,253,681
Sep 24 2021 5.15 -0.07 -1.34% 5.25 5.26 5.115 2,177,017
Sep 23 2021 5.22 -0.11 -2.06% 5.40 5.40 5.155 2,059,554
Sep 22 2021 5.33 -0.13 -2.38% 5.47 5.545 5.29 2,218,818
Sep 21 2021 5.46 0.22 4.2% 5.26 5.51 5.23 3,280,717
Sep 20 2021 5.24 -0.13 -2.42% 5.24 5.25 5.00 5,088,030
Sep 17 2021 5.37 -0.07 -1.29% 5.42 5.505 5.31 5,369,958
Sep 16 2021 5.44 -0.35 -6.04% 5.70 5.76 5.35 6,535,541
Sep 15 2021 5.79 0.16 2.84% 5.62 5.84 5.49 3,311,364
Sep 14 2021 5.63 -0.13 -2.26% 5.685 5.99 5.45 4,734,552
Sep 13 2021 5.76 0.14 2.49% 5.60 5.80 5.38 5,019,539
Sep 10 2021 5.62 0.26 4.85% 5.29 5.82 5.27 7,685,202
Sep 09 2021 5.36 0.46 9.39% 4.91 5.37 4.825 4,937,293
Sep 08 2021 4.90 -0.22 -4.3% 5.12 5.30 4.87 3,983,205
Sep 07 2021 5.12 -0.01 -0.19% 5.13 5.33 5.09 5,181,739


Your Recent History
NASDAQ
GOCO
GoHealth
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.