GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
1.370
-0.070 (-4.86%)
At close: Feb 27, 2026, 4:00 PM EST
1.400
+0.030 (2.19%)
After-hours: Feb 27, 2026, 7:44 PM EST
GoHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 26,372 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 20,406 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -0.68% | 36,125 |
| Feb 24, 2026 | 1.40 | 1.51 | 1.40 | 1.46 | 1.46 | 4.29% | 51,102 |
| Feb 23, 2026 | 1.60 | 1.63 | 1.38 | 1.40 | 1.40 | -13.58% | 89,651 |
| Feb 20, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 21,841 |
| Feb 19, 2026 | 1.63 | 1.69 | 1.60 | 1.66 | 1.66 | 0.61% | 24,515 |
| Feb 18, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 1.85% | 26,659 |
| Feb 17, 2026 | 1.79 | 1.79 | 1.61 | 1.62 | 1.62 | -9.50% | 41,835 |
| Feb 13, 2026 | 1.75 | 1.83 | 1.70 | 1.79 | 1.79 | 1.99% | 62,384 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 27,718 |
| Feb 11, 2026 | 2.01 | 2.01 | 1.75 | 1.76 | 1.76 | -11.36% | 41,289 |
| Feb 10, 2026 | 1.97 | 2.10 | 1.92 | 1.98 | 1.98 | 4.21% | 26,735 |
| Feb 9, 2026 | 1.96 | 2.02 | 1.83 | 1.90 | 1.90 | -4.52% | 73,928 |
| Feb 6, 2026 | 2.00 | 2.00 | 1.90 | 1.99 | 1.99 | 2.05% | 35,764 |
| Feb 5, 2026 | 2.17 | 2.17 | 1.85 | 1.95 | 1.95 | -11.36% | 58,596 |
| Feb 4, 2026 | 2.19 | 2.21 | 2.08 | 2.20 | 2.20 | 0.92% | 25,291 |
| Feb 3, 2026 | 2.17 | 2.23 | 2.07 | 2.18 | 2.18 | -0.91% | 22,553 |
| Feb 2, 2026 | 2.14 | 2.20 | 2.12 | 2.20 | 2.20 | 1.85% | 40,877 |
| Jan 30, 2026 | 2.23 | 2.23 | 2.08 | 2.16 | 2.16 | -1.82% | 18,602 |
| Jan 29, 2026 | 2.11 | 2.23 | 2.08 | 2.20 | 2.20 | 2.80% | 30,559 |
| Jan 28, 2026 | 2.21 | 2.21 | 2.11 | 2.14 | 2.14 | -2.73% | 28,277 |
| Jan 27, 2026 | 2.27 | 2.27 | 2.14 | 2.20 | 2.20 | -3.51% | 32,489 |
| Jan 26, 2026 | 2.37 | 2.38 | 2.22 | 2.28 | 2.28 | -4.20% | 28,129 |
| Jan 23, 2026 | 2.42 | 2.42 | 2.33 | 2.38 | 2.38 | -3.25% | 22,940 |
| Jan 22, 2026 | 2.55 | 2.55 | 2.27 | 2.46 | 2.46 | -2.38% | 37,690 |
| Jan 21, 2026 | 2.32 | 2.52 | 2.32 | 2.52 | 2.52 | 10.53% | 77,788 |
| Jan 20, 2026 | 2.39 | 2.48 | 2.27 | 2.28 | 2.28 | -8.43% | 34,672 |
| Jan 16, 2026 | 2.41 | 2.56 | 2.41 | 2.49 | 2.49 | 3.75% | 32,249 |
| Jan 15, 2026 | 2.27 | 2.44 | 2.20 | 2.40 | 2.40 | 5.73% | 28,486 |
| Jan 14, 2026 | 2.26 | 2.28 | 2.17 | 2.27 | 2.27 | -1.73% | 39,313 |
| Jan 13, 2026 | 2.38 | 2.38 | 2.22 | 2.31 | 2.31 | -3.75% | 62,732 |
| Jan 12, 2026 | 2.34 | 2.43 | 2.31 | 2.40 | 2.40 | 0.84% | 24,405 |
| Jan 9, 2026 | 2.44 | 2.52 | 2.28 | 2.38 | 2.38 | 0.85% | 50,792 |
| Jan 8, 2026 | 2.25 | 2.48 | 2.25 | 2.36 | 2.36 | 3.51% | 23,202 |
| Jan 7, 2026 | 2.46 | 2.57 | 2.26 | 2.28 | 2.28 | -6.94% | 87,489 |
| Jan 6, 2026 | 2.38 | 2.53 | 2.29 | 2.45 | 2.45 | 3.38% | 31,774 |
| Jan 5, 2026 | 2.39 | 2.51 | 2.36 | 2.37 | 2.37 | -1.25% | 35,917 |
| Jan 2, 2026 | 2.17 | 2.40 | 2.17 | 2.40 | 2.40 | 11.63% | 57,542 |
| Dec 31, 2025 | 2.23 | 2.23 | 2.05 | 2.15 | 2.15 | -4.02% | 111,032 |
| Dec 30, 2025 | 2.23 | 2.32 | 2.17 | 2.24 | 2.24 | - | 70,785 |
| Dec 29, 2025 | 2.33 | 2.34 | 2.17 | 2.24 | 2.24 | -4.27% | 89,911 |
| Dec 26, 2025 | 2.25 | 2.39 | 2.25 | 2.34 | 2.34 | 4.00% | 49,332 |
| Dec 24, 2025 | 2.38 | 2.39 | 2.25 | 2.25 | 2.25 | -5.46% | 53,641 |
| Dec 23, 2025 | 2.45 | 2.45 | 2.26 | 2.38 | 2.38 | -3.64% | 89,230 |
| Dec 22, 2025 | 2.34 | 2.53 | 2.34 | 2.47 | 2.47 | 6.01% | 91,783 |
| Dec 19, 2025 | 2.60 | 2.69 | 2.31 | 2.33 | 2.33 | -9.69% | 363,319 |
| Dec 18, 2025 | 2.53 | 2.79 | 2.51 | 2.58 | 2.58 | 3.20% | 43,741 |
| Dec 17, 2025 | 2.61 | 2.71 | 2.50 | 2.50 | 2.50 | -3.85% | 49,604 |
| Dec 16, 2025 | 2.82 | 2.86 | 2.58 | 2.60 | 2.60 | -9.72% | 91,330 |
| Dec 15, 2025 | 2.99 | 3.01 | 2.87 | 2.88 | 2.88 | -4.00% | 46,655 |
| Dec 12, 2025 | 3.22 | 3.36 | 2.98 | 3.00 | 3.00 | -7.12% | 49,691 |
| Dec 11, 2025 | 3.13 | 3.41 | 3.11 | 3.23 | 3.23 | 1.57% | 31,918 |
| Dec 10, 2025 | 2.80 | 3.21 | 2.80 | 3.18 | 3.18 | 10.80% | 67,178 |
| Dec 9, 2025 | 3.02 | 3.02 | 2.85 | 2.87 | 2.87 | -3.04% | 32,192 |
| Dec 8, 2025 | 3.08 | 3.08 | 2.92 | 2.96 | 2.96 | -2.31% | 25,513 |
| Dec 5, 2025 | 2.94 | 3.06 | 2.90 | 3.03 | 3.03 | 3.06% | 24,786 |
| Dec 4, 2025 | 2.93 | 3.11 | 2.93 | 2.94 | 2.94 | -1.67% | 28,239 |
| Dec 3, 2025 | 2.92 | 3.06 | 2.90 | 2.99 | 2.99 | 2.05% | 35,176 |
| Dec 2, 2025 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | 0.69% | 23,960 |
| Dec 1, 2025 | 2.99 | 3.00 | 2.79 | 2.91 | 2.91 | -3.00% | 22,237 |
| Nov 28, 2025 | 2.92 | 3.05 | 2.88 | 3.00 | 3.00 | 2.39% | 37,717 |
| Nov 26, 2025 | 2.91 | 2.99 | 2.77 | 2.93 | 2.93 | - | 46,626 |
| Nov 25, 2025 | 2.81 | 2.95 | 2.72 | 2.93 | 2.93 | 4.64% | 28,220 |
| Nov 24, 2025 | 2.59 | 2.82 | 2.57 | 2.80 | 2.80 | 8.95% | 49,401 |
| Nov 21, 2025 | 2.29 | 2.57 | 2.28 | 2.57 | 2.57 | 11.74% | 23,941 |
| Nov 20, 2025 | 2.37 | 2.39 | 2.24 | 2.30 | 2.30 | - | 50,293 |
| Nov 19, 2025 | 2.28 | 2.42 | 2.26 | 2.30 | 2.30 | -1.71% | 27,851 |
| Nov 18, 2025 | 2.46 | 2.48 | 2.17 | 2.34 | 2.34 | -3.31% | 63,819 |
| Nov 17, 2025 | 2.51 | 2.54 | 2.41 | 2.42 | 2.42 | -4.54% | 38,588 |
| Nov 14, 2025 | 2.66 | 2.95 | 2.42 | 2.54 | 2.54 | -2.69% | 50,340 |
| Nov 13, 2025 | 3.30 | 3.30 | 2.53 | 2.61 | 2.61 | -24.27% | 219,544 |
| Nov 12, 2025 | 3.46 | 3.52 | 3.39 | 3.44 | 3.44 | 0.58% | 67,015 |
| Nov 11, 2025 | 3.40 | 3.43 | 3.32 | 3.42 | 3.42 | 0.59% | 28,080 |
| Nov 10, 2025 | 3.43 | 3.45 | 3.38 | 3.40 | 3.40 | 0.29% | 20,862 |
| Nov 7, 2025 | 3.51 | 3.51 | 3.32 | 3.39 | 3.39 | -3.97% | 41,668 |
| Nov 6, 2025 | 3.68 | 3.72 | 3.48 | 3.53 | 3.53 | -6.86% | 43,778 |
| Nov 5, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 4.41% | 27,535 |
| Nov 4, 2025 | 3.77 | 3.80 | 3.58 | 3.63 | 3.63 | -4.97% | 51,519 |
| Nov 3, 2025 | 3.96 | 3.98 | 3.70 | 3.82 | 3.82 | -3.54% | 44,921 |
| Oct 31, 2025 | 4.04 | 4.10 | 3.89 | 3.96 | 3.96 | -1.49% | 44,156 |
| Oct 30, 2025 | 4.07 | 4.12 | 3.99 | 4.02 | 4.02 | -1.23% | 29,688 |
| Oct 29, 2025 | 4.32 | 4.38 | 4.03 | 4.07 | 4.07 | -5.79% | 30,782 |
| Oct 28, 2025 | 4.34 | 4.42 | 4.30 | 4.32 | 4.32 | -0.46% | 28,868 |
| Oct 27, 2025 | 4.46 | 4.47 | 4.34 | 4.34 | 4.34 | -2.69% | 23,632 |
| Oct 24, 2025 | 4.41 | 4.54 | 4.39 | 4.46 | 4.46 | 1.59% | 27,965 |
| Oct 23, 2025 | 4.44 | 4.53 | 4.32 | 4.39 | 4.39 | -1.57% | 67,965 |
| Oct 22, 2025 | 4.50 | 4.54 | 4.40 | 4.46 | 4.46 | -1.11% | 23,351 |
| Oct 21, 2025 | 4.51 | 4.62 | 4.43 | 4.51 | 4.51 | 0.22% | 30,394 |
| Oct 20, 2025 | 4.46 | 4.57 | 4.43 | 4.50 | 4.50 | 2.27% | 21,554 |
| Oct 17, 2025 | 4.30 | 4.47 | 4.30 | 4.40 | 4.40 | 0.46% | 29,750 |
| Oct 16, 2025 | 4.43 | 4.49 | 4.33 | 4.38 | 4.38 | -1.13% | 19,810 |
| Oct 15, 2025 | 4.55 | 4.80 | 4.43 | 4.43 | 4.43 | -1.99% | 50,720 |
| Oct 14, 2025 | 4.32 | 4.58 | 4.32 | 4.52 | 4.52 | 2.73% | 20,980 |
| Oct 13, 2025 | 4.48 | 4.63 | 4.31 | 4.40 | 4.40 | -0.23% | 32,044 |
| Oct 10, 2025 | 4.45 | 4.72 | 4.40 | 4.41 | 4.41 | -0.90% | 70,256 |
| Oct 9, 2025 | 4.68 | 4.97 | 4.43 | 4.45 | 4.45 | -4.30% | 107,893 |
| Oct 8, 2025 | 4.75 | 4.90 | 4.64 | 4.65 | 4.65 | -1.90% | 26,422 |
| Oct 7, 2025 | 4.89 | 5.05 | 4.74 | 4.74 | 4.74 | -3.27% | 24,501 |
| Oct 6, 2025 | 4.73 | 5.07 | 4.72 | 4.90 | 4.90 | 3.81% | 60,440 |