ストックスクリーナーアプリを入手
3.03
3.06%
0.09
アフターアワーズ：
3.03
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $3.06 | $2.90 | $0.165 | 24,782.0 | +3.06% |
| 2025-12-04 | $3.11 | $2.93 | $0.18 | 24,031.0 | -1.67% |
| 2025-12-03 | $3.06 | $2.90 | $0.1538 | 35,175.0 | +2.05% |
| 2025-12-02 | $2.99 | $2.91 | $0.08 | 23,960.0 | +0.69% |
| 2025-12-01 | $3.00 | $2.79 | $0.2099 | 22,237.0 | -3.00% |
| 2025-11-28 | $3.05 | $2.88 | $0.1684 | 37,717.0 | +2.39% |
| 2025-11-26 | $2.99 | $2.77 | $0.22 | 46,626.0 | +0.00% |
| 2025-11-25 | $2.95 | $2.72 | $0.23 | 28,207.0 | +4.64% |
| 2025-11-24 | $2.82 | $2.57 | $0.2513 | 48,401.0 | +8.95% |
| 2025-11-21 | $2.57 | $2.28 | $0.29 | 23,939.0 | +11.74% |
| 2025-11-20 | $2.39 | $2.24 | $0.15 | 47,764.0 | +0.00% |
| 2025-11-19 | $2.42 | $2.25 | $0.16 | 27,850.0 | -1.71% |
| 2025-11-18 | $2.48 | $2.17 | $0.3066 | 63,817.0 | -3.31% |
| 2025-11-17 | $2.54 | $2.41 | $0.13 | 38,450.0 | -4.54% |
| 2025-11-14 | $2.95 | $2.42 | $0.5257 | 50,340.0 | -2.69% |
| 2025-11-13 | $3.30 | $2.52 | $0.775 | 219,526.0 | -24.27% |
| 2025-11-12 | $3.52 | $3.39 | $0.13 | 67,015.0 | +0.58% |
| 2025-11-11 | $3.43 | $3.32 | $0.11 | 27,370.0 | +0.59% |
| 2025-11-10 | $3.45 | $3.38 | $0.07 | 19,759.0 | +0.29% |
| 2025-11-07 | $3.51 | $3.32 | $0.19 | 41,663.0 | -3.97% |
| 2025-11-06 | $3.71 | $3.48 | $0.235 | 43,777.0 | -6.86% |
| 2025-11-05 | $3.79 | $3.60 | $0.19 | 27,535.0 | +4.41% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $3.11 | $2.79 | $0.3199 | 154,967.0 | +1.00% |
| 2025-11 | $3.98 | $2.17 | $1.81 | 956,192.0 | -24.24% |
| 2025-10 | $5.07 | $3.88 | $1.18 | 851,198.0 | -17.84% |
| 2025-09 | $5.17 | $4.32 | $0.85 | 863,735.0 | -5.68% |
| 2025-08 | $6.61 | $5.04 | $1.57 | 1,076,144.0 | -16.64% |
| 2025-07 | $6.50 | $5.55 | $0.9499 | 887,903.0 | +10.45% |
| 2025-06 | $7.12 | $5.01 | $2.11 | 1,363,331.0 | +0.73% |
| 2025-05 | $10.55 | $5.51 | $5.04 | 1,467,552.0 | -47.67% |
| 2025-04 | $12.55 | $9.12 | $3.43 | 1,311,997.0 | -14.18% |
| 2025-03 | $16.40 | $11.68 | $4.72 | 1,043,713.0 | -15.32% |
| 2025-02 | $21.00 | $13.72 | $7.28 | 1,258,930.0 | -11.10% |
| 2025-01 | $18.20 | $12.89 | $5.31 | 1,279,220.0 | +21.73% |
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 | 1,046,568.0 | -0.08% |
| 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% |
1.02%
1.04%
大文字化:
|
ボリューム (24 時間):