GoHealth, Inc. - Class A Common Stock (GOCO)
5.7800
-0.2400 (-3.99%)
NASDAQ · Last Trade: Jul 19th, 3:42 AM EDT
Historical Prices For GoHealth, Inc. - Class A Common Stock (GOCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 6.04 | 6.06 | 5.78 | 5.78 | 19,950 | 5.78 |
| 7/17/2025 | 5.93 | 6.21 | 5.86 | 6.02 | 33,600 | 6.02 |
| 7/16/2025 | 5.94 | 5.94 | 5.61 | 5.91 | 27,317 | 5.91 |
| 7/15/2025 | 5.94 | 6.13 | 5.78 | 5.86 | 27,898 | 5.86 |
| 7/14/2025 | 5.79 | 6.10 | 5.79 | 5.97 | 39,382 | 5.97 |
| 7/11/2025 | 5.99 | 6.16 | 5.70 | 5.93 | 32,721 | 5.93 |
| 7/10/2025 | 6.21 | 6.32 | 6.00 | 6.01 | 17,931 | 6.01 |
| 7/09/2025 | 6.49 | 6.50 | 6.02 | 6.25 | 21,231 | 6.25 |
| 7/08/2025 | 6.05 | 6.43 | 6.05 | 6.42 | 32,075 | 6.42 |
| 7/07/2025 | 5.90 | 6.09 | 5.90 | 6.04 | 14,503 | 6.04 |
| 7/03/2025 | 5.94 | 6.15 | 5.78 | 5.93 | 58,607 | 5.93 |
| 7/02/2025 | 5.89 | 6.14 | 5.78 | 5.86 | 49,387 | 5.86 |
| 7/01/2025 | 5.56 | 6.32 | 5.55 | 5.92 | 164,681 | 5.92 |
| 6/30/2025 | 5.81 | 5.81 | 5.51 | 5.55 | 23,787 | 5.55 |
| 6/27/2025 | 5.95 | 5.96 | 5.57 | 5.85 | 120,028 | 5.85 |
| 6/26/2025 | 5.60 | 5.95 | 5.46 | 5.95 | 56,712 | 5.95 |
| 6/25/2025 | 5.86 | 6.01 | 5.45 | 5.51 | 33,334 | 5.51 |
| 6/24/2025 | 5.56 | 5.93 | 5.50 | 5.80 | 82,963 | 5.80 |
| 6/23/2025 | 5.41 | 7.12 | 5.01 | 5.39 | 461,983 | 5.39 |
| 6/20/2025 | 5.63 | 5.75 | 5.46 | 5.54 | 56,162 | 5.54 |
| 6/18/2025 | 5.45 | 5.63 | 5.37 | 5.60 | 35,198 | 5.60 |
| 6/17/2025 | 5.67 | 5.80 | 5.46 | 5.46 | 33,659 | 5.46 |
| 6/16/2025 | 5.79 | 5.85 | 5.62 | 5.74 | 46,536 | 5.74 |
| 6/13/2025 | 5.74 | 5.85 | 5.61 | 5.70 | 35,609 | 5.70 |
| 6/12/2025 | 5.82 | 5.95 | 5.71 | 5.84 | 24,762 | 5.84 |
| 6/11/2025 | 6.04 | 6.14 | 5.86 | 5.86 | 31,690 | 5.86 |
| 6/10/2025 | 6.00 | 6.15 | 5.86 | 5.92 | 49,455 | 5.92 |
| 6/09/2025 | 6.15 | 6.26 | 5.90 | 5.99 | 32,489 | 5.99 |
| 6/06/2025 | 5.80 | 6.22 | 5.75 | 6.15 | 44,006 | 6.15 |
| 6/05/2025 | 5.89 | 6.19 | 5.66 | 5.76 | 33,518 | 5.76 |
| 6/04/2025 | 5.94 | 6.12 | 5.71 | 5.86 | 20,094 | 5.86 |
| 6/03/2025 | 5.82 | 6.10 | 5.49 | 5.95 | 76,696 | 5.95 |
| 6/02/2025 | 5.51 | 5.79 | 5.40 | 5.79 | 65,530 | 5.79 |
| 5/30/2025 | 5.74 | 5.76 | 5.51 | 5.51 | 41,882 | 5.51 |
| 5/29/2025 | 6.02 | 6.03 | 5.72 | 5.76 | 33,215 | 5.76 |
| 5/28/2025 | 6.32 | 6.70 | 5.79 | 5.91 | 68,047 | 5.91 |
| 5/27/2025 | 5.79 | 6.36 | 5.76 | 6.29 | 80,772 | 6.29 |
| 5/23/2025 | 5.70 | 5.83 | 5.57 | 5.75 | 46,761 | 5.75 |
| 5/22/2025 | 5.98 | 6.10 | 5.73 | 5.79 | 50,669 | 5.79 |
| 5/21/2025 | 6.36 | 6.37 | 5.93 | 5.99 | 80,154 | 5.99 |
| 5/20/2025 | 6.72 | 6.79 | 6.36 | 6.42 | 45,695 | 6.42 |
| 5/19/2025 | 6.13 | 7.04 | 6.13 | 6.50 | 182,723 | 6.50 |
| 5/16/2025 | 7.24 | 7.38 | 6.86 | 7.13 | 54,911 | 7.13 |
| 5/15/2025 | 7.58 | 7.64 | 7.17 | 7.25 | 34,322 | 7.25 |
| 5/14/2025 | 8.18 | 8.34 | 7.35 | 7.50 | 78,159 | 7.50 |
| 5/13/2025 | 8.64 | 8.75 | 7.60 | 8.11 | 112,500 | 8.11 |
| 5/12/2025 | 8.70 | 8.70 | 8.10 | 8.13 | 86,238 | 8.13 |
| 5/09/2025 | 8.28 | 8.46 | 8.00 | 8.20 | 21,419 | 8.20 |
| 5/08/2025 | 8.49 | 8.64 | 8.23 | 8.37 | 28,403 | 8.37 |
| 5/07/2025 | 7.17 | 8.58 | 7.17 | 8.49 | 93,139 | 8.49 |
| 5/06/2025 | 7.75 | 7.79 | 7.17 | 7.18 | 73,514 | 7.18 |
| 5/05/2025 | 8.66 | 9.00 | 7.71 | 7.75 | 84,441 | 7.75 |
| 5/02/2025 | 9.40 | 9.50 | 8.74 | 8.81 | 63,014 | 8.81 |
| 5/01/2025 | 10.52 | 10.55 | 8.17 | 9.44 | 121,037 | 9.44 |
| 4/30/2025 | 10.22 | 10.56 | 9.99 | 10.53 | 48,300 | 10.53 |
| 4/29/2025 | 10.46 | 10.49 | 10.05 | 10.43 | 25,035 | 10.43 |
| 4/28/2025 | 10.20 | 10.62 | 10.06 | 10.49 | 20,467 | 10.49 |
| 4/25/2025 | 10.61 | 10.99 | 10.06 | 10.27 | 32,099 | 10.27 |
| 4/24/2025 | 10.40 | 10.81 | 10.40 | 10.71 | 19,658 | 10.71 |
| 4/23/2025 | 10.81 | 11.04 | 10.33 | 10.47 | 31,525 | 10.47 |
| 4/22/2025 | 11.13 | 11.26 | 10.66 | 10.86 | 19,629 | 10.86 |
| 4/21/2025 | 11.20 | 11.36 | 10.38 | 10.63 | 46,404 | 10.63 |