ストックスクリーナーアプリを入手
11.50
1.77%
0.20
アフターアワーズ：
11.52
0.02
+0.17%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.58 | $11.20 | $0.3771 | 17,180.0 | +1.77% |
| 2024-11-20 | $11.47 | $11.03 | $0.44 | 8,015.0 | +0.53% |
| 2024-11-19 | $11.29 | $10.87 | $0.42 | 13,658.0 | +1.26% |
| 2024-11-18 | $11.92 | $10.90 | $1.02 | 32,492.0 | -6.88% |
| 2024-11-15 | $12.50 | $11.87 | $0.63 | 25,823.0 | -4.03% |
| 2024-11-14 | $12.53 | $12.15 | $0.38 | 24,346.0 | +0.16% |
| 2024-11-13 | $12.98 | $12.34 | $0.64 | 32,347.0 | -2.36% |
| 2024-11-12 | $12.73 | $11.29 | $1.44 | 29,225.0 | +10.05% |
| 2024-11-11 | $11.56 | $10.65 | $0.91 | 30,587.0 | -3.11% |
| 2024-11-08 | $12.03 | $11.14 | $0.8895 | 28,335.0 | +1.10% |
| 2024-11-07 | $12.77 | $11.70 | $1.07 | 40,095.0 | -7.61% |
| 2024-11-06 | $13.75 | $12.38 | $1.37 | 122,251.0 | -4.57% |
| 2024-11-05 | $13.48 | $12.65 | $0.83 | 45,026.0 | +5.61% |
| 2024-11-04 | $12.75 | $11.74 | $1.01 | 40,913.0 | +8.07% |
| 2024-11-01 | $11.80 | $10.95 | $0.8499 | 19,786.0 | +3.22% |
| 2024-10-31 | $11.70 | $11.07 | $0.63 | 17,349.0 | -2.33% |
| 2024-10-30 | $12.11 | $11.61 | $0.495 | 29,473.0 | -1.94% |
| 2024-10-29 | $11.86 | $11.50 | $0.3587 | 25,145.0 | +2.07% |
| 2024-10-28 | $11.74 | $11.05 | $0.69 | 23,180.0 | +5.36% |
| 2024-10-25 | $11.50 | $10.99 | $0.5148 | 19,101.0 | -1.96% |
| 2024-10-24 | $11.37 | $10.77 | $0.595 | 14,294.0 | +3.50% |
| 2024-10-23 | $11.10 | $10.06 | $1.04 | 27,334.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $13.75 | $10.65 | $3.10 | 527,259.0 | +1.41% |
| 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% |
2.35%
大文字化:
|
ボリューム (24 時間):