Italia markets closed

GoHealth, Inc. (GOCO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,15+0,14 (+1,40%)
Alla chiusura: 04:00PM EDT
10,15 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20249,6310,159,6310,1510,1510.300
25 apr 202410,0010,179,8810,0110,018.300
24 apr 202410,2010,439,8410,0510,0518.700
23 apr 20249,7110,359,7110,1410,1418.600
22 apr 202410,4510,469,709,749,747.000
19 apr 202410,2510,5010,0910,5010,5011.800
18 apr 20249,8910,499,6810,4110,4117.200
17 apr 202410,0110,199,699,919,9118.400
16 apr 202410,0510,2510,0110,0210,0218.900
15 apr 20249,6010,399,6010,1510,1516.400
12 apr 202410,1810,309,539,539,5311.900
11 apr 20249,6510,209,4110,1810,1815.500
10 apr 20249,9610,309,309,609,6018.500
09 apr 202410,6510,7510,0010,1410,149.400
08 apr 202410,6510,8110,2210,5210,5213.000
05 apr 202410,6010,7010,3010,5210,5214.100
04 apr 202410,5010,6210,0110,6010,6011.200
03 apr 202410,2310,6910,0210,2810,2821.600
02 apr 202411,0011,0010,0010,4710,4728.900
01 apr 202410,5110,9610,1610,6510,6531.200
28 mar 202411,0011,0010,3510,5110,5125.500
27 mar 202410,9911,0410,5311,0011,0016.000
26 mar 202410,6010,9810,1910,9110,919.000
25 mar 202410,2610,6910,1210,6710,6730.300
22 mar 202410,1710,239,9710,1110,115.800
21 mar 20249,8110,379,7510,3410,3428.400
20 mar 20249,6310,399,6010,1610,1640.200
19 mar 202410,0010,089,619,719,7120.500
18 mar 202411,5211,699,0810,0110,01117.700
15 mar 202411,3411,7411,3411,3611,3620.900
14 mar 202410,1011,549,7011,3411,3466.000
13 mar 202413,2713,4512,7013,0613,0622.300
12 mar 202413,1213,3713,0913,1613,164.700
11 mar 202412,9713,4812,9713,2513,254.600
08 mar 202412,7613,4012,7613,0113,017.700
07 mar 202412,6512,8812,5512,7512,754.200
06 mar 202412,2412,7912,2412,7012,703.300
05 mar 202412,3913,0012,1112,1112,115.100
04 mar 202412,6713,1812,5112,5112,514.900
01 mar 202413,3113,5312,8512,8512,857.700
29 feb 202413,2013,4913,1613,4613,469.700
28 feb 202412,9013,2012,6213,1113,119.600
27 feb 202413,2113,2112,7612,7612,764.500
26 feb 202412,9013,0912,8313,0213,022.400
23 feb 202412,9713,1812,7612,7712,773.700
22 feb 202412,8513,2712,8112,9912,995.400
21 feb 202412,9313,0512,7112,8012,805.000
20 feb 202413,4113,6712,9713,1913,196.500
16 feb 202413,9714,0812,9713,7013,707.700
15 feb 202413,2814,1913,2814,0714,0717.600
14 feb 202412,2713,3612,2713,2913,2910.000
13 feb 202413,0913,4112,5212,5212,529.400
12 feb 202412,7813,6712,7813,5213,528.900
09 feb 202412,1712,9912,1712,9912,9915.300
08 feb 202412,1112,5112,1112,3612,366.300
07 feb 202412,4712,4712,0012,1812,187.100
06 feb 202412,2312,6512,0212,3612,3612.700
05 feb 202412,0212,2411,7511,7511,755.600
02 feb 202412,0012,4912,0012,0712,077.000
01 feb 202411,7512,4611,5012,3312,338.300
31 gen 202412,0312,3111,8111,8111,814.100
30 gen 202412,6012,7212,1512,1512,154.900
29 gen 202412,1712,9512,1712,7812,789.800
26 gen 202412,1012,3911,8412,0912,0921.200
25 gen 202412,6312,7912,0112,1212,127.000
24 gen 202412,7312,8012,3112,6012,606.000
23 gen 202412,7612,9411,8312,6112,6141.700
22 gen 202412,1113,0011,8512,9612,9612.100
19 gen 202411,9912,5511,7012,4012,406.600
18 gen 202412,3112,3111,2511,8911,8951.900
17 gen 202412,5012,6112,0712,4012,409.000
16 gen 202412,9812,9812,3512,5612,565.000
12 gen 202412,3713,2112,3712,9912,999.500
11 gen 202412,6012,7812,2412,3212,326.300
10 gen 202413,1413,1812,2512,5712,5722.100
09 gen 202413,2213,2713,2013,2013,203.400
08 gen 202413,5013,6613,0913,6613,665.900
05 gen 202412,9313,8212,8813,3913,3913.600
04 gen 202412,7713,3412,7413,1213,1213.200
03 gen 202413,1013,1012,6012,6012,6016.900
02 gen 202413,1113,4713,0013,0913,0925.600
29 dic 202313,5514,4112,6613,3413,3495.800
28 dic 202314,1114,5013,7514,3014,3028.000
27 dic 202314,5114,6913,9014,1814,1840.600
26 dic 202316,2016,2014,1514,5114,5131.500
22 dic 202315,1516,4415,1516,2116,2115.200
21 dic 202315,0715,4714,4715,2015,2020.800
20 dic 202314,9016,0814,5715,3115,3131.200
19 dic 202314,4214,9914,4214,6514,6522.000
18 dic 202314,5114,6814,2014,4814,4813.700
15 dic 202314,7514,7513,5514,6114,6148.600
14 dic 202314,9715,0014,2514,7414,7415.500
13 dic 202313,5614,9913,5614,9314,9315.300
12 dic 202313,7814,1913,5113,8613,869.200
11 dic 202313,7214,2013,6213,6513,659.400
08 dic 202314,1214,4013,9813,9813,989.000
07 dic 202314,5014,8413,8514,4814,4812.800
06 dic 202314,2914,9914,2914,4914,4919.300
05 dic 202313,8414,3013,8114,1814,1811.000
04 dic 202313,5414,4813,5414,0114,0117.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...