Gohealth

GOCO
🏛️ usa →
4.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.55 14.41 12.66 13.34 0.1M
2023-12-28 14.11 14.50 13.75 14.30 0.0M
2023-12-27 14.51 14.69 13.90 14.18 0.0M
2023-12-26 16.20 16.20 14.15 14.51 0.0M
2023-12-22 15.15 16.44 15.15 16.21 0.0M
2023-12-21 15.07 15.47 14.47 15.20 0.0M
2023-12-20 14.90 16.08 14.57 15.31 0.0M
2023-12-19 14.42 14.99 14.42 14.65 0.0M
2023-12-18 14.51 14.68 14.20 14.48 0.0M
2023-12-15 14.75 14.75 13.55 14.61 0.0M
2023-12-14 14.97 15.00 14.25 14.74 0.0M
2023-12-13 13.56 14.99 13.56 14.93 0.0M
2023-12-12 13.78 14.19 13.51 13.86 0.0M
2023-12-11 13.72 14.20 13.62 13.65 0.0M
2023-12-08 14.12 14.40 13.98 13.98 0.0M
2023-12-07 14.50 14.84 13.85 14.48 0.0M
2023-12-06 14.29 14.99 14.29 14.49 0.0M
2023-12-05 13.84 14.30 13.81 14.18 0.0M
2023-12-04 13.54 14.48 13.54 14.01 0.0M
2023-12-01 12.61 13.89 12.61 13.71 0.0M
2023-11-30 12.72 12.89 12.70 12.88 0.0M
2023-11-29 13.36 13.60 12.63 12.63 0.0M
2023-11-28 13.21 13.40 13.09 13.16 0.0M
2023-11-27 13.00 13.40 13.00 13.22 0.0M
2023-11-24 12.94 13.40 12.62 13.18 0.0M
2023-11-22 12.98 13.23 12.66 13.06 0.0M
2023-11-21 12.86 13.45 12.86 12.98 0.0M
2023-11-20 12.67 13.08 12.41 13.05 0.0M
2023-11-17 13.02 13.16 12.21 12.72 0.1M
2023-11-16 14.61 14.71 13.20 13.28 0.0M
2023-11-15 13.61 14.60 13.61 14.59 0.0M
2023-11-14 13.20 13.97 12.68 13.89 0.0M
2023-11-13 12.94 13.40 12.64 13.09 0.0M
2023-11-10 12.88 13.33 12.50 13.32 0.0M
2023-11-09 12.64 13.36 12.61 12.91 0.0M
2023-11-08 13.26 13.39 12.81 13.02 0.0M
2023-11-07 12.51 13.34 12.51 13.16 0.0M
2023-11-06 14.02 14.17 12.81 13.05 0.0M
2023-11-03 14.40 15.20 14.03 14.17 0.0M
2023-11-02 14.15 14.66 13.98 14.38 0.0M
2023-11-01 14.03 14.03 13.70 14.02 0.0M
2023-10-31 13.75 14.04 13.68 14.04 0.0M
2023-10-30 12.86 13.87 12.62 13.87 0.0M
2023-10-27 12.49 12.84 12.46 12.72 0.0M
2023-10-26 12.55 12.89 12.44 12.62 0.0M
2023-10-25 12.41 12.64 12.29 12.54 0.0M
2023-10-24 12.18 12.60 12.04 12.44 0.0M
2023-10-23 11.74 12.64 11.74 12.23 0.0M
2023-10-20 12.24 12.72 11.90 12.14 0.0M
2023-10-19 12.46 12.56 12.17 12.20 0.0M
2023-10-18 12.69 12.69 12.25 12.40 0.0M
2023-10-17 12.56 13.07 12.50 12.65 0.0M
2023-10-16 13.10 13.10 12.40 12.69 0.1M
2023-10-13 14.03 14.15 12.72 13.19 0.1M
2023-10-12 14.14 14.24 14.00 14.02 0.0M
2023-10-11 14.19 14.20 14.09 14.13 0.0M
2023-10-10 14.06 14.51 14.06 14.21 0.0M
2023-10-09 14.64 14.74 14.06 14.12 0.0M
2023-10-06 14.44 14.48 14.08 14.25 0.0M
2023-10-05 14.13 14.33 14.13 14.24 0.0M
2023-10-04 14.44 14.45 14.07 14.30 0.0M
2023-10-03 14.00 14.19 14.00 14.10 0.0M
2023-10-02 14.29 14.29 14.04 14.09 0.0M
2023-09-29 14.31 14.50 14.15 14.49 0.0M
2023-09-28 14.39 14.55 14.11 14.44 0.0M
2023-09-27 14.21 14.81 14.12 14.32 0.0M
2023-09-26 14.16 14.85 14.00 14.12 0.1M
2023-09-25 14.23 14.72 14.23 14.39 0.0M
2023-09-22 14.28 14.35 14.02 14.22 0.0M
2023-09-21 14.61 14.69 14.10 14.31 0.0M
2023-09-20 14.59 15.50 14.28 14.50 0.1M
2023-09-19 14.20 14.64 14.20 14.49 0.0M
2023-09-18 14.70 14.90 14.01 14.22 0.0M
2023-09-15 15.00 15.40 14.61 14.95 0.0M
2023-09-14 15.00 15.68 14.99 15.11 0.0M
2023-09-13 16.05 16.42 15.08 15.09 0.0M
2023-09-12 15.15 16.50 15.11 16.25 0.0M
2023-09-11 14.76 15.19 14.67 15.01 0.0M
2023-09-08 15.11 15.21 14.68 14.83 0.0M
2023-09-07 14.95 15.27 14.75 15.04 0.0M
2023-09-06 15.28 15.29 14.45 15.03 0.0M
2023-09-05 15.47 15.62 14.65 15.48 0.0M
2023-09-01 15.75 15.90 15.10 15.71 0.0M
2023-08-31 15.82 16.32 15.81 15.89 0.0M
2023-08-30 16.12 16.16 15.50 15.83 0.0M
2023-08-29 16.83 17.51 16.09 16.32 0.0M
2023-08-28 17.10 17.76 16.65 17.01 0.0M
2023-08-25 17.63 18.09 17.50 17.60 0.0M
2023-08-24 17.80 18.92 17.35 18.48 0.0M
2023-08-23 17.80 18.19 17.50 18.00 0.0M
2023-08-22 17.11 17.84 16.75 17.49 0.0M
2023-08-21 17.88 18.08 16.57 17.11 0.0M
2023-08-18 18.23 18.37 17.98 18.05 0.0M
2023-08-17 19.03 19.03 17.95 18.34 0.0M
2023-08-16 18.71 19.49 18.71 19.31 0.0M
2023-08-15 18.92 19.35 18.50 19.04 0.0M
2023-08-14 18.93 19.30 18.54 19.14 0.0M
2023-08-11 18.61 19.25 18.61 19.12 0.0M
2023-08-10 18.63 19.54 18.25 18.66 0.0M
2023-08-09 19.25 19.25 17.57 17.91 0.0M
2023-08-08 18.20 19.45 18.10 19.27 0.0M
2023-08-07 18.58 18.88 18.18 18.27 0.0M
2023-08-04 19.12 19.38 18.41 18.68 0.0M
2023-08-03 19.09 19.82 18.96 19.09 0.0M
2023-08-02 19.08 19.60 19.08 19.28 0.0M
2023-08-01 18.45 19.57 18.45 19.21 0.0M
2023-07-31 18.57 18.88 18.26 18.52 0.0M
2023-07-28 18.16 18.79 18.16 18.50 0.0M
2023-07-27 18.61 18.61 17.69 17.91 0.0M
2023-07-26 17.81 18.47 17.81 18.44 0.0M
2023-07-25 17.81 18.17 17.81 17.86 0.0M
2023-07-24 18.08 18.08 17.12 17.96 0.0M
2023-07-21 18.45 18.60 17.87 18.05 0.0M
2023-07-20 18.17 18.34 17.90 18.34 0.0M
2023-07-19 18.26 18.77 18.04 18.16 0.0M
2023-07-18 17.89 18.27 17.82 18.21 0.0M
2023-07-17 17.49 18.20 17.49 18.03 0.0M
2023-07-14 18.41 18.57 17.09 17.50 0.1M
2023-07-13 18.64 19.21 18.37 18.66 0.1M
2023-07-12 19.25 19.25 18.59 18.67 0.0M
2023-07-11 19.36 19.36 18.85 19.15 0.0M
2023-07-10 19.23 19.70 19.21 19.36 0.0M
2023-07-07 19.24 19.86 19.24 19.43 0.0M
2023-07-06 19.94 20.74 18.51 19.34 0.1M
2023-07-05 19.41 21.15 19.37 20.10 0.1M
2023-07-03 19.65 20.35 19.01 19.44 0.0M
2023-06-30 19.93 22.85 19.50 19.71 0.2M
2023-06-29 19.38 19.99 19.21 19.69 0.0M
2023-06-28 19.51 20.20 19.11 19.35 0.0M
2023-06-27 19.20 19.74 18.86 19.63 0.0M
2023-06-26 18.84 19.78 18.83 19.02 0.1M
2023-06-23 19.00 19.53 18.82 19.38 0.5M
2023-06-22 19.69 19.94 19.17 19.34 0.1M
2023-06-21 19.89 20.58 19.50 19.80 0.1M
2023-06-20 19.72 20.44 19.38 20.19 0.0M
2023-06-16 19.84 21.00 19.67 19.78 0.1M
2023-06-15 18.83 20.10 18.83 19.77 0.0M
2023-06-14 19.29 19.78 18.65 19.10 0.0M
2023-06-13 19.73 20.43 18.97 19.30 0.0M
2023-06-12 19.48 20.41 19.27 19.69 0.0M
2023-06-09 19.79 20.35 19.24 19.65 0.0M
2023-06-08 19.30 20.07 19.30 19.85 0.0M
2023-06-07 19.83 20.51 19.21 19.43 0.0M
2023-06-06 19.50 20.70 19.21 19.84 0.1M
2023-06-05 19.69 20.38 18.28 20.00 0.0M
2023-06-02 19.64 20.41 19.59 19.74 0.1M
2023-06-01 19.13 20.48 18.60 19.45 0.1M
2023-05-31 18.19 19.24 17.50 19.06 0.1M
2023-05-30 18.14 18.62 17.08 17.80 0.1M
2023-05-26 16.95 18.16 16.69 17.76 0.0M
2023-05-25 18.34 18.34 16.87 16.95 0.1M
2023-05-24 18.90 19.43 18.00 18.06 0.0M
2023-05-23 19.40 19.95 18.76 19.03 0.2M
2023-05-22 19.74 20.45 18.51 19.74 0.3M
2023-05-19 17.60 20.70 16.97 19.74 0.3M
2023-05-18 16.46 17.66 15.66 17.44 0.1M
2023-05-17 13.54 16.48 13.27 16.25 0.1M
2023-05-16 14.16 14.33 13.28 13.54 0.0M
2023-05-15 14.00 14.58 12.83 14.29 0.1M
2023-05-12 14.61 14.61 14.07 14.10 0.0M
2023-05-11 14.26 14.72 13.89 14.64 0.0M
2023-05-10 13.02 14.87 12.40 14.63 0.1M
2023-05-09 13.00 13.77 12.36 12.88 0.1M
2023-05-08 10.51 13.19 10.10 12.88 0.2M
2023-05-05 9.70 9.83 9.20 9.74 0.0M
2023-05-04 9.84 9.90 9.25 9.57 0.0M
2023-05-03 8.95 10.34 8.70 9.93 0.0M
2023-05-02 8.24 9.36 8.11 8.93 0.0M
2023-05-01 8.50 8.69 7.96 8.44 0.1M
2023-04-28 7.99 8.82 7.70 8.70 0.1M
2023-04-27 7.49 8.23 7.05 8.04 0.1M
2023-04-26 9.57 9.60 7.54 7.68 0.2M
2023-04-25 11.50 11.98 9.17 9.36 0.1M
2023-04-24 11.94 11.99 11.55 11.56 0.0M
2023-04-21 12.40 12.40 11.84 11.98 0.0M
2023-04-20 12.89 13.29 12.30 12.30 0.0M
2023-04-19 12.82 13.42 12.82 13.28 0.0M
2023-04-18 14.11 14.11 12.58 12.66 0.1M
2023-04-17 13.50 14.39 13.49 14.20 0.0M
2023-04-14 13.16 13.82 13.00 13.44 0.0M
2023-04-13 12.75 13.48 12.66 13.29 0.0M
2023-04-12 14.07 14.14 12.60 12.75 0.0M
2023-04-11 14.14 14.40 13.80 13.80 0.0M
2023-04-10 14.10 14.35 13.73 14.10 0.0M
2023-04-06 14.06 14.73 14.00 14.29 0.0M
2023-04-05 14.01 14.47 13.79 14.00 0.0M
2023-04-04 15.92 16.25 13.47 14.08 0.2M
2023-04-03 16.03 16.74 15.98 16.59 0.0M
2023-03-31 15.52 16.30 15.52 16.28 0.0M
2023-03-30 15.29 15.86 14.73 15.56 0.0M
2023-03-29 14.92 15.44 14.53 15.09 0.0M
2023-03-28 14.91 15.55 14.23 14.96 0.0M
2023-03-27 14.59 15.82 14.59 14.98 0.0M
2023-03-24 13.87 14.92 13.87 14.51 0.0M
2023-03-23 15.18 15.31 13.88 14.11 0.0M
2023-03-22 15.10 16.15 15.07 15.13 0.0M
2023-03-21 13.62 15.47 13.53 15.47 0.1M
2023-03-20 12.80 13.94 12.02 13.57 0.1M
2023-03-17 15.39 16.28 13.20 13.22 0.1M
2023-03-16 16.41 18.20 16.01 17.50 0.1M
2023-03-15 16.00 16.54 15.89 16.50 0.0M
2023-03-14 16.88 17.28 15.96 16.58 0.0M
2023-03-13 16.89 17.30 16.05 16.55 0.0M
2023-03-10 18.48 18.48 16.47 17.44 0.1M
2023-03-09 19.01 19.04 18.04 18.50 0.0M
2023-03-08 18.62 19.44 18.27 19.10 0.0M
2023-03-07 18.27 19.48 18.21 18.38 0.0M
2023-03-06 18.69 18.95 17.83 18.27 0.1M
2023-03-03 19.58 19.85 18.20 18.36 0.0M
2023-03-02 17.40 19.83 16.62 19.08 0.1M
2023-03-01 16.00 17.46 15.84 17.13 0.0M
2023-02-28 16.56 16.89 15.85 16.21 0.0M
2023-02-27 16.55 17.00 15.84 16.52 0.1M
2023-02-24 15.84 16.55 15.43 16.34 0.0M
2023-02-23 16.28 16.61 15.74 16.35 0.0M
2023-02-22 15.56 16.46 15.56 16.07 0.0M
2023-02-21 16.46 16.69 15.26 15.58 0.0M
2023-02-17 16.93 16.98 15.53 16.80 0.1M
2023-02-16 16.98 17.98 16.85 17.00 0.0M
2023-02-15 16.23 17.41 16.23 17.41 0.0M
2023-02-14 16.69 17.05 16.10 16.31 0.1M
2023-02-13 16.47 17.25 16.45 16.95 0.0M
2023-02-10 16.46 17.24 15.32 16.81 0.0M
2023-02-09 16.27 17.25 15.48 16.60 0.1M
2023-02-08 15.91 16.49 15.29 16.22 0.0M
2023-02-07 14.72 16.20 14.71 16.00 0.0M
2023-02-06 14.53 15.66 14.23 14.80 0.0M
2023-02-03 15.77 16.22 14.72 15.02 0.0M
2023-02-02 16.92 16.92 15.74 16.24 0.0M
2023-02-01 15.30 16.50 14.98 16.50 0.1M
2023-01-31 15.17 15.82 14.95 15.48 0.0M
2023-01-30 14.51 15.30 14.51 15.12 0.0M
2023-01-27 14.02 15.44 14.02 14.90 0.0M
2023-01-26 13.48 14.68 13.48 14.10 0.0M
2023-01-25 13.37 13.63 12.75 13.42 0.0M
2023-01-24 13.45 14.11 13.19 13.50 0.0M
2023-01-23 14.23 14.44 13.33 13.81 0.0M
2023-01-20 14.00 14.90 13.66 14.26 0.0M
2023-01-19 15.37 15.39 13.87 13.95 0.0M
2023-01-18 16.58 17.45 15.18 15.42 0.1M
2023-01-17 13.31 16.50 13.18 16.20 0.1M
2023-01-13 12.50 13.30 12.50 13.14 0.0M
2023-01-12 13.26 13.46 12.54 12.91 0.0M
2023-01-11 13.71 14.33 13.07 13.50 0.0M
2023-01-10 12.94 14.44 12.94 13.56 0.1M
2023-01-09 12.05 13.57 12.05 13.24 0.0M
2023-01-06 12.14 12.19 11.06 12.01 0.0M
2023-01-05 10.11 12.98 10.09 12.30 0.1M
2023-01-04 10.14 10.40 9.92 10.30 0.0M
2023-01-03 10.54 10.60 9.64 10.13 0.1M