U.S. markets open in 5 hours 18 minutes
F S&P 500
5,439.25 +1.75 (+0.03%) F Dow Jones
38,608.00 +3.00 (+0.01%) F Nasdaq
19,721.75 +36.25 (+0.18%) E-mini Russell 2000 Index Futur
2,010.60 +2.60 (+0.13%) Petróleo
78.49 +0.04 (+0.05%) Oro
2,331.40 -17.70 (-0.75%)
GoHealth, Inc. (GOCO)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9.83 | 9.97 | 9.75 | 9.75 | 9.75 | 6,900 |
| 13 jun 2024 | 9.73 | 10.15 | 9.73 | 10.03 | 10.03 | 6,600 |
| 12 jun 2024 | 10.62 | 10.62 | 9.29 | 10.27 | 10.27 | 34,600 |
| 11 jun 2024 | 9.98 | 10.77 | 9.98 | 10.75 | 10.75 | 30,000 |
| 10 jun 2024 | 9.90 | 10.16 | 9.90 | 10.05 | 10.05 | 4,300 |
| 07 jun 2024 | 9.78 | 10.13 | 9.73 | 10.01 | 10.01 | 5,300 |
| 06 jun 2024 | 9.70 | 10.50 | 9.70 | 9.89 | 9.89 | 4,400 |
| 05 jun 2024 | 9.65 | 10.13 | 9.65 | 10.13 | 10.13 | 15,500 |
| 04 jun 2024 | 9.88 | 10.03 | 9.66 | 9.66 | 9.66 | 6,400 |
| 03 jun 2024 | 10.38 | 10.38 | 9.74 | 10.05 | 10.05 | 11,500 |
| 31 may 2024 | 10.59 | 10.81 | 10.36 | 10.47 | 10.47 | 6,500 |
| 30 may 2024 | 10.00 | 10.70 | 10.00 | 10.60 | 10.60 | 17,200 |
| 29 may 2024 | 9.97 | 10.19 | 9.84 | 9.84 | 9.84 | 8,600 |
| 28 may 2024 | 9.81 | 10.51 | 9.70 | 10.11 | 10.11 | 23,600 |
| 24 may 2024 | 9.67 | 9.99 | 9.63 | 9.81 | 9.81 | 9,800 |
| 23 may 2024 | 9.84 | 9.94 | 9.60 | 9.80 | 9.80 | 24,100 |
| 22 may 2024 | 9.51 | 9.78 | 9.50 | 9.78 | 9.78 | 17,500 |
| 21 may 2024 | 8.94 | 9.76 | 8.92 | 9.48 | 9.48 | 13,800 |
| 20 may 2024 | 8.52 | 8.89 | 8.52 | 8.85 | 8.85 | 18,000 |
| 17 may 2024 | 9.03 | 9.12 | 8.53 | 8.53 | 8.53 | 20,200 |
| 16 may 2024 | 8.75 | 9.14 | 8.75 | 8.91 | 8.91 | 11,000 |
| 15 may 2024 | 8.71 | 9.01 | 8.69 | 8.85 | 8.85 | 21,100 |
| 14 may 2024 | 8.77 | 9.12 | 8.54 | 8.70 | 8.70 | 25,400 |
| 13 may 2024 | 8.74 | 9.35 | 8.57 | 8.59 | 8.59 | 61,600 |
| 10 may 2024 | 9.42 | 9.60 | 8.80 | 9.01 | 9.01 | 25,600 |
| 09 may 2024 | 10.02 | 10.10 | 9.41 | 9.42 | 9.42 | 11,700 |
| 08 may 2024 | 10.18 | 10.19 | 9.61 | 9.79 | 9.79 | 7,800 |
| 07 may 2024 | 10.29 | 10.78 | 10.29 | 10.50 | 10.50 | 5,100 |
| 06 may 2024 | 10.29 | 10.50 | 10.05 | 10.39 | 10.39 | 10,100 |
| 03 may 2024 | 10.37 | 10.90 | 10.10 | 10.11 | 10.11 | 9,000 |
| 02 may 2024 | 11.00 | 11.00 | 10.30 | 10.32 | 10.32 | 13,300 |
| 01 may 2024 | 10.29 | 11.05 | 10.06 | 11.00 | 11.00 | 27,700 |
| 30 abr 2024 | 9.93 | 10.35 | 9.89 | 10.07 | 10.07 | 15,400 |
| 29 abr 2024 | 10.19 | 10.19 | 9.91 | 10.09 | 10.09 | 4,400 |
| 26 abr 2024 | 9.63 | 10.15 | 9.63 | 10.15 | 10.15 | 10,300 |
| 25 abr 2024 | 10.00 | 10.17 | 9.88 | 10.01 | 10.01 | 8,300 |
| 24 abr 2024 | 10.20 | 10.43 | 9.84 | 10.05 | 10.05 | 18,700 |
| 23 abr 2024 | 9.71 | 10.35 | 9.71 | 10.14 | 10.14 | 18,600 |
| 22 abr 2024 | 10.45 | 10.46 | 9.70 | 9.74 | 9.74 | 7,000 |
| 19 abr 2024 | 10.25 | 10.50 | 10.09 | 10.50 | 10.50 | 11,800 |
| 18 abr 2024 | 9.89 | 10.49 | 9.68 | 10.41 | 10.41 | 17,200 |
| 17 abr 2024 | 10.01 | 10.19 | 9.69 | 9.91 | 9.91 | 18,400 |
| 16 abr 2024 | 10.05 | 10.25 | 10.01 | 10.02 | 10.02 | 18,900 |
| 15 abr 2024 | 9.60 | 10.39 | 9.60 | 10.15 | 10.15 | 16,400 |
| 12 abr 2024 | 10.18 | 10.30 | 9.53 | 9.53 | 9.53 | 11,900 |
| 11 abr 2024 | 9.65 | 10.20 | 9.41 | 10.18 | 10.18 | 15,500 |
| 10 abr 2024 | 9.96 | 10.30 | 9.30 | 9.60 | 9.60 | 18,500 |
| 09 abr 2024 | 10.65 | 10.75 | 10.00 | 10.14 | 10.14 | 9,400 |
| 08 abr 2024 | 10.65 | 10.81 | 10.22 | 10.52 | 10.52 | 13,000 |
| 05 abr 2024 | 10.60 | 10.70 | 10.30 | 10.52 | 10.52 | 14,100 |
| 04 abr 2024 | 10.50 | 10.62 | 10.01 | 10.60 | 10.60 | 11,200 |
| 03 abr 2024 | 10.23 | 10.69 | 10.02 | 10.28 | 10.28 | 21,600 |
| 02 abr 2024 | 11.00 | 11.00 | 10.00 | 10.47 | 10.47 | 28,900 |
| 01 abr 2024 | 10.51 | 10.96 | 10.16 | 10.65 | 10.65 | 31,200 |
| 28 mar 2024 | 11.00 | 11.00 | 10.35 | 10.51 | 10.51 | 25,500 |
| 27 mar 2024 | 10.99 | 11.04 | 10.53 | 11.00 | 11.00 | 16,000 |
| 26 mar 2024 | 10.60 | 10.98 | 10.19 | 10.91 | 10.91 | 9,000 |
| 25 mar 2024 | 10.26 | 10.69 | 10.12 | 10.67 | 10.67 | 30,300 |
| 22 mar 2024 | 10.17 | 10.23 | 9.97 | 10.11 | 10.11 | 5,800 |
| 21 mar 2024 | 9.81 | 10.37 | 9.75 | 10.34 | 10.34 | 28,400 |
| 20 mar 2024 | 9.63 | 10.39 | 9.60 | 10.16 | 10.16 | 40,200 |
| 19 mar 2024 | 10.00 | 10.08 | 9.61 | 9.71 | 9.71 | 20,500 |
| 18 mar 2024 | 11.52 | 11.69 | 9.08 | 10.01 | 10.01 | 117,700 |
| 15 mar 2024 | 11.34 | 11.74 | 11.34 | 11.36 | 11.36 | 20,900 |
| 14 mar 2024 | 10.10 | 11.54 | 9.70 | 11.34 | 11.34 | 66,000 |
| 13 mar 2024 | 13.27 | 13.45 | 12.70 | 13.06 | 13.06 | 22,300 |
| 12 mar 2024 | 13.12 | 13.37 | 13.09 | 13.16 | 13.16 | 4,700 |
| 11 mar 2024 | 12.97 | 13.48 | 12.97 | 13.25 | 13.25 | 4,600 |
| 08 mar 2024 | 12.76 | 13.40 | 12.76 | 13.01 | 13.01 | 7,700 |
| 07 mar 2024 | 12.65 | 12.88 | 12.55 | 12.75 | 12.75 | 4,200 |
| 06 mar 2024 | 12.24 | 12.79 | 12.24 | 12.70 | 12.70 | 3,300 |
| 05 mar 2024 | 12.39 | 13.00 | 12.11 | 12.11 | 12.11 | 5,100 |
| 04 mar 2024 | 12.67 | 13.18 | 12.51 | 12.51 | 12.51 | 4,900 |
| 01 mar 2024 | 13.31 | 13.53 | 12.85 | 12.85 | 12.85 | 7,700 |
| 29 feb 2024 | 13.20 | 13.49 | 13.16 | 13.46 | 13.46 | 9,700 |
| 28 feb 2024 | 12.90 | 13.20 | 12.62 | 13.11 | 13.11 | 9,600 |
| 27 feb 2024 | 13.21 | 13.21 | 12.76 | 12.76 | 12.76 | 4,500 |
| 26 feb 2024 | 12.90 | 13.09 | 12.83 | 13.02 | 13.02 | 2,400 |
| 23 feb 2024 | 12.97 | 13.18 | 12.76 | 12.77 | 12.77 | 3,700 |
| 22 feb 2024 | 12.85 | 13.27 | 12.81 | 12.99 | 12.99 | 5,400 |
| 21 feb 2024 | 12.93 | 13.05 | 12.71 | 12.80 | 12.80 | 5,000 |
| 20 feb 2024 | 13.41 | 13.67 | 12.97 | 13.19 | 13.19 | 6,500 |
| 16 feb 2024 | 13.97 | 14.08 | 12.97 | 13.70 | 13.70 | 7,700 |
| 15 feb 2024 | 13.28 | 14.19 | 13.28 | 14.07 | 14.07 | 17,600 |
| 14 feb 2024 | 12.27 | 13.36 | 12.27 | 13.29 | 13.29 | 10,000 |
| 13 feb 2024 | 13.09 | 13.41 | 12.52 | 12.52 | 12.52 | 9,400 |
| 12 feb 2024 | 12.78 | 13.67 | 12.78 | 13.52 | 13.52 | 8,900 |
| 09 feb 2024 | 12.17 | 12.99 | 12.17 | 12.99 | 12.99 | 15,300 |
| 08 feb 2024 | 12.11 | 12.51 | 12.11 | 12.36 | 12.36 | 6,300 |
| 07 feb 2024 | 12.47 | 12.47 | 12.00 | 12.18 | 12.18 | 7,100 |
| 06 feb 2024 | 12.23 | 12.65 | 12.02 | 12.36 | 12.36 | 12,700 |
| 05 feb 2024 | 12.02 | 12.24 | 11.75 | 11.75 | 11.75 | 5,600 |
| 02 feb 2024 | 12.00 | 12.49 | 12.00 | 12.07 | 12.07 | 7,000 |
| 01 feb 2024 | 11.75 | 12.46 | 11.50 | 12.33 | 12.33 | 8,300 |
| 31 ene 2024 | 12.03 | 12.31 | 11.81 | 11.81 | 11.81 | 4,100 |
| 30 ene 2024 | 12.60 | 12.72 | 12.15 | 12.15 | 12.15 | 4,900 |
| 29 ene 2024 | 12.17 | 12.95 | 12.17 | 12.78 | 12.78 | 9,800 |
| 26 ene 2024 | 12.10 | 12.39 | 11.84 | 12.09 | 12.09 | 21,200 |
| 25 ene 2024 | 12.63 | 12.79 | 12.01 | 12.12 | 12.12 | 7,000 |
| 24 ene 2024 | 12.73 | 12.80 | 12.31 | 12.60 | 12.60 | 6,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.