ストックスクリーナーアプリを入手
12.78
0.79%
0.10
Gohealth Inc (GOCO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $13.09 | $12.48 | $0.61 | 66,258.0 | +0.79% |
| 2024-12-19 | $12.95 | $12.25 | $0.70 | 84,043.0 | +3.01% |
| 2024-12-18 | $14.49 | $12.08 | $2.41 | 68,471.0 | -2.38% |
| 2024-12-17 | $13.25 | $11.88 | $1.37 | 199,827.0 | +19.53% |
| 2024-12-16 | $10.88 | $10.25 | $0.63 | 82,162.0 | -2.68% |
| 2024-12-13 | $11.18 | $10.77 | $0.41 | 8,227.0 | -3.13% |
| 2024-12-12 | $11.71 | $11.10 | $0.6141 | 30,359.0 | -0.27% |
| 2024-12-11 | $11.86 | $11.22 | $0.64 | 39,683.0 | -4.35% |
| 2024-12-10 | $11.88 | $10.77 | $1.11 | 31,934.0 | +9.12% |
| 2024-12-09 | $11.13 | $10.67 | $0.465 | 50,458.0 | -0.37% |
| 2024-12-06 | $10.98 | $10.65 | $0.33 | 32,193.0 | +0.84% |
| 2024-12-05 | $11.51 | $10.08 | $1.43 | 113,119.0 | -7.04% |
| 2024-12-04 | $11.98 | $11.48 | $0.50 | 25,188.0 | -4.08% |
| 2024-12-03 | $12.54 | $11.87 | $0.6703 | 25,791.0 | -3.69% |
| 2024-12-02 | $12.83 | $12.03 | $0.7995 | 29,237.0 | -2.73% |
| 2024-11-29 | $12.92 | $11.98 | $0.935 | 38,372.0 | +3.81% |
| 2024-11-27 | $12.37 | $11.80 | $0.57 | 12,403.0 | +4.40% |
| 2024-11-26 | $12.50 | $11.45 | $1.05 | 37,070.0 | +1.37% |
| 2024-11-25 | $12.92 | $11.65 | $1.27 | 57,721.0 | -2.02% |
| 2024-11-22 | $12.23 | $11.41 | $0.815 | 21,543.0 | +3.48% |
Gohealth Inc (GOCO) 株の年ごとの株価履歴
この詳細な分析では、Gohealth Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGOCO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gohealth Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のGohealth Inc (GOCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.49 | $10.08 | $4.41 | 953,208.0 | -0.23% |
| 2024-11 | $13.75 | $10.65 | $3.10 | 677,188.0 | +12.96% |
| 2024-10 | $12.11 | $8.79 | $3.32 | 416,099.0 | +20.90% |
| 2024-09 | $10.16 | $7.41 | $2.76 | 284,993.0 | +10.87% |
| 2024-08 | $13.03 | $7.27 | $5.76 | 635,281.0 | -35.52% |
| 2024-07 | $14.80 | $9.59 | $5.21 | 412,586.0 | +34.98% |
| 2024-06 | $10.78 | $9.05 | $1.72 | 344,659.0 | -7.16% |
| 2024-05 | $11.05 | $8.52 | $2.53 | 378,917.0 | +3.97% |
| 2024-04 | $11.00 | $9.30 | $1.70 | 333,491.0 | -4.19% |
| 2024-03 | $13.54 | $9.08 | $4.46 | 444,200.0 | -21.92% |
| 2024-02 | $14.19 | $11.50 | $2.69 | 162,665.0 | +13.97% |
| 2024-01 | $13.82 | $11.25 | $2.58 | 295,480.0 | -11.47% |
2023年のGohealth Inc (GOCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $16.44 | $12.61 | $3.83 | 481,374.0 | +3.57% |
| 2023-11 | $15.20 | $12.21 | $2.99 | 362,754.0 | -8.26% |
| 2023-10 | $14.74 | $11.74 | $3.00 | 583,254.0 | -3.11% |
| 2023-09 | $16.50 | $14.00 | $2.50 | 516,934.0 | -8.81% |
| 2023-08 | $19.82 | $15.50 | $4.32 | 485,492.0 | -14.20% |
| 2023-07 | $21.15 | $17.09 | $4.06 | 720,001.0 | -6.04% |
| 2023-06 | $22.85 | $18.28 | $4.57 | 1,710,935.0 | +3.41% |
| 2023-05 | $20.70 | $7.96 | $12.74 | 1,945,882.0 | +119.08% |
| 2023-04 | $16.74 | $7.05 | $9.69 | 1,066,481.0 | -46.56% |
| 2023-03 | $19.85 | $12.02 | $7.83 | 1,203,998.0 | +0.43% |
| 2023-02 | $17.98 | $14.23 | $3.75 | 863,464.0 | +4.72% |
| 2023-01 | $17.45 | $9.64 | $7.81 | 1,083,032.0 | +48.13% |
2022年のGohealth Inc (GOCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $17.75 | $9.90 | $7.85 | 2,212,494.0 | -19.62% |
| 2022-11 | $14.50 | $5.65 | $8.85 | 3,956,121.5 | +88.41% |
| 2022-10 | $7.05 | $4.95 | $2.10 | 700,061.5 | +29.58% |
| 2022-09 | $6.75 | $4.93 | $1.82 | 1,032,170.3 | -21.44% |
| 2022-08 | $16.35 | $6.60 | $9.75 | 3,327,264.5 | -17.82% |
| 2022-07 | $10.07 | $7.65 | $2.42 | 1,539,995.9 | -8.03% |
| 2022-06 | $12.60 | $7.98 | $4.62 | 2,171,834.1 | -25.23% |
| 2022-05 | $14.40 | $8.70 | $5.70 | 3,185,148.5 | +7.01% |
| 2022-04 | $19.65 | $10.35 | $9.30 | 4,742,874.2 | -36.68% |
| 2022-03 | $32.85 | $14.71 | $18.14 | 6,877,352.7 | -47.09% |
| 2022-02 | $43.80 | $25.35 | $18.45 | 4,822,420.3 | -19.20% |
| 2022-01 | $63.60 | $33.45 | $30.15 | 4,645,257.7 | -27.18% |
1.88%
大文字化:
|
ボリューム (24 時間):