GoHealth Inc. Class A Common Stockのデータ

GoHealth Inc. Class A Common Stockの基本情報

名前 GoHealth Inc. Class A Common Stock
ティッカー GOCO
国 United States
上場年 2020.0
セクター Finance

GoHealth Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.61 13.84 14.26 14.49 1502500.0 14.49
2021-02-12 14.71 14.02 14.68 14.4 1033700.0 14.4
2021-02-11 15.14 14.68 14.76 14.74 1597500.0 14.74
2021-02-10 15.38 14.29 15.15 14.81 2780700.0 14.81
2021-02-09 15.18 14.2 14.33 15.0 4579800.0 15.0
2021-02-08 14.43 13.98 14.37 14.0 1641000.0 14.0
2021-02-05 14.71 14.31 14.6 14.38 1041400.0 14.38
2021-02-04 14.67 14.33 14.46 14.54 789600.0 14.54
2021-02-03 14.3 13.75 13.9 14.28 789000.0 14.28
2021-02-02 14.12 13.52 13.61 13.92 981400.0 13.92
2021-02-01 13.68 12.9 13.56 13.38 1451400.0 13.38
2021-01-29 14.36 13.21 14.19 13.31 2795600.0 13.31
2021-01-28 14.95 14.19 14.58 14.73 1142800.0 14.73
2021-01-27 15.09 14.16 14.2 14.62 1522700.0 14.62
2021-01-26 14.96 14.55 14.61 14.77 721400.0 14.77
2021-01-25 14.93 14.15 14.76 14.66 1480700.0 14.66
2021-01-22 15.37 14.8 15.03 15.02 1356900.0 15.02
2021-01-21 15.19 14.52 14.96 15.16 1276200.0 15.16
2021-01-20 15.18 14.66 14.9 14.9 1148400.0 14.9
2021-01-19 15.15 14.61 15.15 14.87 1002500.0 14.87
2021-01-15 15.11 14.2 14.83 15.0 1169700.0 15.0
2021-01-14 15.56 14.77 15.35 14.82 1135100.0 14.82
2021-01-13 15.23 14.81 14.81 15.22 1028200.0 15.22
2021-01-12 15.28 14.7 15.16 14.81 1464300.0 14.81
2021-01-11 16.0 14.4 15.89 14.81 3086800.0 14.81
2021-01-08 16.37 15.04 15.2 16.0 2580700.0 16.0
2021-01-07 14.68 14.19 14.4 14.44 701100.0 14.44
2021-01-06 14.75 13.81 14.63 14.19 1106600.0 14.19
2021-01-05 14.95 14.26 14.75 14.54 917200.0 14.54
2021-01-04 15.38 14.13 14.25 14.69 1987900.0 14.69
2020-12-31 13.72 13.25 13.41 13.66 631500.0 13.66
2020-12-30 13.57 12.91 13.32 13.46 650300.0 13.46
2020-12-29 13.7 13.3 13.42 13.31 590500.0 13.31
2020-12-28 14.28 13.2 14.28 13.37 1014400.0 13.37
2020-12-24 14.16 13.65 13.87 14.1 256700.0 14.1
2020-12-23 14.04 13.41 13.66 13.92 540800.0 13.92
2020-12-22 14.36 13.37 14.29 13.41 924600.0 13.41
2020-12-21 14.28 13.76 14.0 14.08 713000.0 14.08
2020-12-18 14.58 14.06 14.25 14.52 960900.0 14.52
2020-12-17 14.38 13.68 13.89 14.24 722100.0 14.24
2020-12-16 14.28 13.39 14.05 13.63 829200.0 13.63
2020-12-15 14.84 13.76 14.58 13.79 984400.0 13.79
2020-12-14 15.16 13.88 13.9 14.09 2361600.0 14.09
2020-12-11 13.94 13.02 13.68 13.29 1028600.0 13.29
2020-12-10 13.81 11.84 11.98 13.72 1261600.0 13.72
2020-12-09 12.95 11.81 12.69 12.25 1680800.0 12.25
2020-12-08 12.64 11.9 12.07 12.5 872000.0 12.5
2020-12-07 12.42 11.65 11.79 12.04 896400.0 12.04
2020-12-04 11.89 11.21 11.21 11.87 1375100.0 11.87
2020-12-03 11.23 10.62 10.8 11.16 1500900.0 11.16
2020-12-02 10.77 10.01 10.11 10.75 1990900.0 10.75
2020-12-01 10.73 10.05 10.65 10.05 1904400.0 10.05
2020-11-30 11.19 10.51 11.13 10.54 1696800.0 10.54
2020-11-27 11.29 11.05 11.25 11.13 383000.0 11.13
2020-11-25 11.16 10.95 11.0 11.03 558400.0 11.03
2020-11-24 11.37 10.91 11.2 10.95 1282600.0 10.95
2020-11-23 11.7 11.01 11.65 11.02 1292000.0 11.02
2020-11-20 12.16 11.58 12.02 11.63 464900.0 11.63
2020-11-19 12.13 11.56 11.64 12.02 465100.0 12.02
2020-11-18 11.8 11.07 11.61 11.78 880100.0 11.78
2020-11-17 11.52 10.79 11.09 11.35 936900.0 11.35
2020-11-16 11.95 10.9 11.95 11.08 1142500.0 11.08
2020-11-13 11.58 10.85 11.18 11.48 2138600.0 11.48
2020-11-12 12.03 10.78 11.85 11.11 4545800.0 11.11
2020-11-11 13.67 13.05 13.1 13.33 1469500.0 13.33
2020-11-10 13.07 12.32 12.81 13.05 681200.0 13.05
2020-11-09 13.12 12.24 12.59 12.85 1076700.0 12.85
2020-11-06 12.44 11.6 11.68 12.15 582300.0 12.15
2020-11-05 11.84 11.38 11.65 11.68 404600.0 11.68
2020-11-04 12.06 11.51 11.64 11.59 831300.0 11.59
2020-11-03 11.51 10.52 10.52 11.5 877000.0 11.5
2020-11-02 10.68 10.13 10.55 10.47 575100.0 10.47
2020-10-30 10.53 10.02 10.41 10.36 981700.0 10.36
2020-10-29 10.87 10.11 10.74 10.43 1472700.0 10.43
2020-10-28 11.1 10.62 11.03 10.67 811100.0 10.67
2020-10-27 11.49 11.14 11.49 11.18 372100.0 11.18
2020-10-26 12.0 11.08 11.9 11.26 642000.0 11.26
2020-10-23 12.04 11.07 11.44 11.98 1456600.0 11.98
2020-10-22 11.7 11.2 11.32 11.59 926300.0 11.59
2020-10-21 11.76 11.25 11.75 11.33 1994600.0 11.33
2020-10-20 12.36 11.61 12.13 11.78 942300.0 11.78
2020-10-19 12.56 11.55 12.09 12.06 2015100.0 12.06
2020-10-16 12.47 12.02 12.35 12.06 999700.0 12.06
2020-10-15 12.56 12.05 12.56 12.25 795100.0 12.25
2020-10-14 12.8 12.46 12.76 12.46 592300.0 12.46
2020-10-13 13.13 12.5 12.94 12.66 851600.0 12.66
2020-10-12 13.7 12.92 13.51 13.01 684500.0 13.01
2020-10-09 14.0 13.13 13.85 13.34 478900.0 13.34
2020-10-08 14.27 13.48 14.11 13.59 570300.0 13.59
2020-10-07 14.29 13.7 14.15 14.06 544000.0 14.06
2020-10-06 15.18 13.91 15.0 14.0 1262800.0 14.0
2020-10-05 15.3 14.78 14.92 15.01 1300800.0 15.01
2020-10-02 14.99 13.61 13.71 14.64 1184800.0 14.64
2020-10-01 13.91 13.21 13.26 13.72 1172200.0 13.72
2020-09-30 13.5 12.89 13.37 13.02 545400.0 13.02
2020-09-29 13.59 13.11 13.48 13.29 916600.0 13.29
2020-09-28 14.06 13.38 13.93 13.48 316200.0 13.48
2020-09-25 13.97 13.45 13.57 13.79 357700.0 13.79
2020-09-24 13.99 13.11 13.61 13.43 590700.0 13.43
2020-09-23 14.64 13.81 14.0 14.08 885100.0 14.08
2020-09-22 14.06 13.06 13.36 13.95 832400.0 13.95
2020-09-21 13.95 13.01 13.67 13.32 520700.0 13.32
2020-09-18 14.02 13.2 13.48 13.88 4688700.0 13.88
2020-09-17 13.99 12.22 12.41 13.55 2114400.0 13.55
2020-09-16 12.77 12.4 12.57 12.53 1270800.0 12.53
2020-09-15 13.2 12.32 13.14 12.53 776400.0 12.53
2020-09-14 13.2 12.82 12.88 12.84 1071600.0 12.84
2020-09-11 13.68 12.77 13.48 12.77 692200.0 12.77
2020-09-10 13.67 13.28 13.67 13.5 793500.0 13.5
2020-09-09 13.43 12.94 13.16 12.95 457300.0 12.95
2020-09-08 13.4 12.75 13.28 13.07 1114000.0 13.07
2020-09-04 13.86 13.27 13.78 13.39 898500.0 13.39
2020-09-03 14.48 13.35 14.3 13.85 1550100.0 13.85
2020-09-02 14.36 13.5 13.64 14.3 1493700.0 14.3
2020-09-01 14.05 13.12 13.92 13.67 1329600.0 13.67
2020-08-31 14.21 13.39 13.46 13.91 1970000.0 13.91
2020-08-28 13.8 13.16 13.52 13.43 1980000.0 13.43
2020-08-27 13.98 12.91 13.97 13.6 2839300.0 13.6
2020-08-26 14.58 13.88 14.49 13.96 1919200.0 13.96
2020-08-25 15.52 14.26 15.52 14.3 1905400.0 14.3
2020-08-24 16.11 14.69 16.05 15.51 2117900.0 15.51
2020-08-21 17.61 15.86 17.0 15.97 1533800.0 15.97
2020-08-20 18.24 16.61 18.01 17.03 2818700.0 17.03
2020-08-19 19.43 18.68 19.09 19.02 979000.0 19.02
2020-08-18 19.5 18.1 19.4 19.03 890200.0 19.03
2020-08-17 19.27 17.1 17.1 19.19 1915100.0 19.19
2020-08-14 16.91 15.71 15.75 16.82 1739500.0 16.82
2020-08-13 15.99 15.14 15.93 15.71 1010400.0 15.71
2020-08-12 16.0 15.23 15.73 15.84 1059600.0 15.84
2020-08-11 17.83 15.38 17.7 15.47 2718000.0 15.47
2020-08-10 17.72 16.85 17.35 17.48 1229800.0 17.48
2020-08-07 17.46 16.4 16.9 17.25 847400.0 17.25
2020-08-06 17.59 16.82 17.5 16.97 1112500.0 16.97
2020-08-05 18.19 17.32 18.0 17.45 1103500.0 17.45
2020-08-04 18.5 17.75 18.14 17.85 1049000.0 17.85
2020-08-03 18.49 17.18 17.82 18.29 915400.0 18.29
2020-07-31 18.25 17.73 17.83 17.75 725300.0 17.75
2020-07-30 18.09 17.2 17.2 18.0 1278200.0 18.0
2020-07-29 19.12 17.24 18.94 17.51 4186400.0 17.51
2020-07-28 20.47 18.88 20.02 19.05 2177100.0 19.05
2020-07-27 20.47 19.9 19.9 20.1 885900.0 20.1
2020-07-24 20.75 18.75 20.34 19.78 4509600.0 19.78
2020-07-23 22.4 20.3 22.18 21.03 1926300.0 21.03
2020-07-22 22.22 20.76 21.2 21.98 2230900.0 21.98
2020-07-21 21.24 20.1 21.01 20.9 5355400.0 20.9
2020-07-20 21.61 20.35 21.17 20.99 2750900.0 20.99
2020-07-17 21.6 19.85 20.0 21.3 4958500.0 21.3
2020-07-16 20.4 19.0 19.01 19.75 6203100.0 19.75
2020-07-15 26.25 18.71 25.0 19.46 40101500.0 19.46