U.S. markets closed

GoHealth, Inc. (GOCO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.53-0.39 (-4.32%)
Al cierre: 04:00PM EDT
8.87 +0.34 (+3.99%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20249.039.128.538.538.5320,200
16 may 20248.759.148.758.918.9111,000
15 may 20248.719.018.698.858.8521,100
14 may 20248.779.128.548.708.7025,400
13 may 20248.749.358.578.598.5961,600
10 may 20249.429.608.809.019.0125,600
09 may 202410.0210.109.419.429.4211,700
08 may 202410.1810.199.619.799.797,800
07 may 202410.2910.7810.2910.5010.505,100
06 may 202410.2910.5010.0510.3910.3910,100
03 may 202410.3710.9010.1010.1110.119,000
02 may 202411.0011.0010.3010.3210.3213,300
01 may 202410.2911.0510.0611.0011.0027,700
30 abr 20249.9310.359.8910.0710.0715,400
29 abr 202410.1910.199.9110.0910.094,400
26 abr 20249.6310.159.6310.1510.1510,300
25 abr 202410.0010.179.8810.0110.018,300
24 abr 202410.2010.439.8410.0510.0518,700
23 abr 20249.7110.359.7110.1410.1418,600
22 abr 202410.4510.469.709.749.747,000
19 abr 202410.2510.5010.0910.5010.5011,800
18 abr 20249.8910.499.6810.4110.4117,200
17 abr 202410.0110.199.699.919.9118,400
16 abr 202410.0510.2510.0110.0210.0218,900
15 abr 20249.6010.399.6010.1510.1516,400
12 abr 202410.1810.309.539.539.5311,900
11 abr 20249.6510.209.4110.1810.1815,500
10 abr 20249.9610.309.309.609.6018,500
09 abr 202410.6510.7510.0010.1410.149,400
08 abr 202410.6510.8110.2210.5210.5213,000
05 abr 202410.6010.7010.3010.5210.5214,100
04 abr 202410.5010.6210.0110.6010.6011,200
03 abr 202410.2310.6910.0210.2810.2821,600
02 abr 202411.0011.0010.0010.4710.4728,900
01 abr 202410.5110.9610.1610.6510.6531,200
28 mar 202411.0011.0010.3510.5110.5125,500
27 mar 202410.9911.0410.5311.0011.0016,000
26 mar 202410.6010.9810.1910.9110.919,000
25 mar 202410.2610.6910.1210.6710.6730,300
22 mar 202410.1710.239.9710.1110.115,800
21 mar 20249.8110.379.7510.3410.3428,400
20 mar 20249.6310.399.6010.1610.1640,200
19 mar 202410.0010.089.619.719.7120,500
18 mar 202411.5211.699.0810.0110.01117,700
15 mar 202411.3411.7411.3411.3611.3620,900
14 mar 202410.1011.549.7011.3411.3466,000
13 mar 202413.2713.4512.7013.0613.0622,300
12 mar 202413.1213.3713.0913.1613.164,700
11 mar 202412.9713.4812.9713.2513.254,600
08 mar 202412.7613.4012.7613.0113.017,700
07 mar 202412.6512.8812.5512.7512.754,200
06 mar 202412.2412.7912.2412.7012.703,300
05 mar 202412.3913.0012.1112.1112.115,100
04 mar 202412.6713.1812.5112.5112.514,900
01 mar 202413.3113.5312.8512.8512.857,700
29 feb 202413.2013.4913.1613.4613.469,700
28 feb 202412.9013.2012.6213.1113.119,600
27 feb 202413.2113.2112.7612.7612.764,500
26 feb 202412.9013.0912.8313.0213.022,400
23 feb 202412.9713.1812.7612.7712.773,700
22 feb 202412.8513.2712.8112.9912.995,400
21 feb 202412.9313.0512.7112.8012.805,000
20 feb 202413.4113.6712.9713.1913.196,500
16 feb 202413.9714.0812.9713.7013.707,700
15 feb 202413.2814.1913.2814.0714.0717,600
14 feb 202412.2713.3612.2713.2913.2910,000
13 feb 202413.0913.4112.5212.5212.529,400
12 feb 202412.7813.6712.7813.5213.528,900
09 feb 202412.1712.9912.1712.9912.9915,300
08 feb 202412.1112.5112.1112.3612.366,300
07 feb 202412.4712.4712.0012.1812.187,100
06 feb 202412.2312.6512.0212.3612.3612,700
05 feb 202412.0212.2411.7511.7511.755,600
02 feb 202412.0012.4912.0012.0712.077,000
01 feb 202411.7512.4611.5012.3312.338,300
31 ene 202412.0312.3111.8111.8111.814,100
30 ene 202412.6012.7212.1512.1512.154,900
29 ene 202412.1712.9512.1712.7812.789,800
26 ene 202412.1012.3911.8412.0912.0921,200
25 ene 202412.6312.7912.0112.1212.127,000
24 ene 202412.7312.8012.3112.6012.606,000
23 ene 202412.7612.9411.8312.6112.6141,700
22 ene 202412.1113.0011.8512.9612.9612,100
19 ene 202411.9912.5511.7012.4012.406,600
18 ene 202412.3112.3111.2511.8911.8951,900
17 ene 202412.5012.6112.0712.4012.409,000
16 ene 202412.9812.9812.3512.5612.565,000
12 ene 202412.3713.2112.3712.9912.999,500
11 ene 202412.6012.7812.2412.3212.326,300
10 ene 202413.1413.1812.2512.5712.5722,100
09 ene 202413.2213.2713.2013.2013.203,400
08 ene 202413.5013.6613.0913.6613.665,900
05 ene 202412.9313.8212.8813.3913.3913,600
04 ene 202412.7713.3412.7413.1213.1213,200
03 ene 202413.1013.1012.6012.6012.6016,900
02 ene 202413.1113.4713.0013.0913.0925,600
29 dic 202313.5514.4112.6613.3413.3495,800
28 dic 202314.1114.5013.7514.3014.3028,000
27 dic 202314.5114.6913.9014.1814.1840,600
26 dic 202316.2016.2014.1514.5114.5131,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...