Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gohealth Inc Cl A (NQ: GOCO )

9.840 -0.270 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.694 5.694 5.250 5.325 16,643 -0.06(-1.11%)
Sep 29, 2022 5.550 5.550 5.100 5.385 22,881 -0.02(-0.31%)
Sep 28, 2022 5.224 5.636 5.100 5.402 24,187 +0.22(+4.20%)
Sep 27, 2022 5.100 5.400 4.950 5.184 75,034 +0.25(+5.05%)
Sep 26, 2022 5.391 5.700 4.935 4.935 103,031 -0.35(-6.53%)
Sep 23, 2022 5.550 5.700 5.250 5.280 31,014 -0.24(-4.32%)
Sep 22, 2022 5.696 5.700 5.250 5.519 60,801 -0.28(-4.76%)
Sep 21, 2022 5.700 5.964 5.643 5.795 36,371 -0.05(-0.92%)
Sep 20, 2022 5.761 5.937 5.610 5.848 31,474 -0.09(-1.54%)
Sep 19, 2022 5.700 5.943 5.553 5.940 33,780 -0.03(-0.50%)
Sep 16, 2022 6.002 6.098 5.700 5.970 32,437 -0.18(-2.90%)
Sep 15, 2022 5.700 6.223 5.700 6.149 31,126 +0.34(+5.84%)
Sep 14, 2022 6.150 6.150 5.715 5.809 47,770 -0.16(-2.69%)
Sep 13, 2022 6.000 6.297 5.843 5.970 49,027 -0.33(-5.26%)
Sep 12, 2022 6.207 6.431 6.015 6.301 47,646 +0.06(+0.96%)
Sep 09, 2022 6.188 6.423 6.150 6.242 40,020 -0.13(-2.09%)
Sep 08, 2022 5.859 6.441 5.850 6.375 37,316 +0.42(+7.05%)
Sep 07, 2022 5.700 6.188 5.700 5.955 113,171 +0.20(+3.55%)
Sep 06, 2022 6.150 6.150 5.700 5.751 66,528 -0.40(-6.46%)
Sep 02, 2022 6.435 6.436 6.045 6.149 71,536 -0.27(-4.23%)
Sep 01, 2022 6.525 6.750 6.300 6.420 58,651 -0.36(-5.29%)
Aug 31, 2022 7.050 7.048 6.600 6.779 83,948 -0.18(-2.57%)
Aug 30, 2022 7.050 7.168 6.900 6.957 44,102 -0.21(-2.91%)
Aug 29, 2022 7.332 7.347 6.975 7.165 68,690 +0.03(+0.38%)
Aug 26, 2022 7.351 7.500 6.928 7.138 74,606 -0.47(-6.13%)
Aug 25, 2022 7.650 7.650 7.343 7.605 55,493 +0.13(+1.73%)
Aug 24, 2022 7.350 7.609 7.200 7.476 79,700 +0.17(+2.34%)
Aug 23, 2022 7.050 7.335 6.900 7.305 57,904 +0.14(+1.99%)
Aug 22, 2022 7.650 7.798 7.050 7.162 172,110 -0.49(-6.39%)
Aug 19, 2022 7.800 7.872 7.545 7.652 85,201 -0.09(-1.20%)
Aug 18, 2022 8.400 8.602 7.560 7.745 164,146 -0.81(-9.42%)
Aug 17, 2022 9.300 9.448 8.550 8.550 132,571 -0.68(-7.39%)
Aug 16, 2022 11.56 12.00 8.400 9.232 461,321 -4.03(-30.38%)
Aug 15, 2022 12.80 13.80 11.73 13.26 162,348 -0.22(-1.65%)
Aug 12, 2022 9.607 16.35 9.450 13.48 981,771 +3.97(+41.78%)
Aug 11, 2022 9.450 9.750 8.871 9.510 77,026 +0.09(+0.99%)
Aug 10, 2022 9.000 9.450 8.856 9.417 38,325 +0.64(+7.32%)
Aug 09, 2022 9.600 9.600 8.550 8.775 60,398 -0.53(-5.65%)
Aug 08, 2022 8.100 9.598 7.965 9.300 117,692 +1.35(+16.96%)
Aug 05, 2022 8.100 8.104 7.725 7.952 61,671 +0.00(+0.06%)
Aug 04, 2022 8.078 8.226 7.800 7.947 81,484 -0.00(-0.04%)
Aug 03, 2022 8.250 8.549 7.921 7.950 89,524 -0.20(-2.48%)
Aug 02, 2022 8.250 8.835 7.981 8.152 86,050 -0.29(-3.48%)
Aug 01, 2022 8.100 9.150 7.965 8.447 87,553 +0.20(+2.40%)
Jul 29, 2022 8.235 8.625 7.997 8.248 30,383 -0.12(-1.43%)
Jul 28, 2022 7.835 8.382 7.665 8.368 46,964 +0.29(+3.60%)
Jul 27, 2022 7.800 8.100 7.721 8.078 43,683 +0.36(+4.62%)
Jul 26, 2022 8.084 8.084 7.650 7.721 70,206 -0.36(-4.44%)
Jul 25, 2022 7.800 8.219 7.816 8.079 53,614 +0.02(+0.19%)
Jul 22, 2022 8.550 8.670 7.950 8.064 155,134 -0.28(-3.34%)
Jul 21, 2022 8.402 8.543 8.252 8.343 22,133 -0.07(-0.89%)
Jul 20, 2022 8.400 8.982 8.250 8.418 79,059 +0.18(+2.13%)
Jul 19, 2022 7.650 8.382 7.665 8.242 61,885 +0.47(+6.08%)
Jul 18, 2022 7.950 8.248 7.665 7.770 56,465 +0.03(+0.33%)
Jul 15, 2022 7.950 8.357 7.740 7.745 90,410 -0.28(-3.51%)
Jul 14, 2022 7.650 8.248 7.725 8.027 62,462 +0.03(+0.41%)
Jul 13, 2022 8.101 8.188 7.840 7.994 69,331 -0.37(-4.45%)
Jul 12, 2022 8.184 8.524 8.130 8.366 31,209 +0.10(+1.20%)
Jul 11, 2022 8.553 8.850 8.250 8.267 61,792 -0.40(-4.57%)
Jul 08, 2022 8.700 9.143 8.553 8.662 68,610 -0.24(-2.68%)
Jul 07, 2022 8.400 9.234 8.250 8.901 105,996 +0.74(+9.12%)
Jul 06, 2022 8.400 8.634 7.950 8.157 160,041 -0.39(-4.60%)
Jul 05, 2022 9.000 9.586 8.411 8.550 139,037 -0.60(-6.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.