Goosehead Insurance, Inc. Class A GSHD
NASDAQ · Vereinigte Staaten · Finanzen
$45,36+1,37 (+3,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45,36 | +3,11 % | $43,99 | $45,84 | $43,08 | 670,90K |
| 2026-09-29 | $43,99 | -0,90 % | $44,87 | $45,58 | $43,05 | 481,20K |
| 2026-09-28 | $44,39 | -1,86 % | $44,38 | $45,71 | $43,94 | 398,70K |
| 2026-09-25 | $45,23 | +3,62 % | $44,82 | $46,72 | $43,72 | 459,70K |
| 2026-09-24 | $43,65 | +0,30 % | $43,67 | $45,02 | $43,38 | 734,00K |
| 2026-09-23 | $43,52 | -4,90 % | $45,02 | $45,71 | $43,39 | 889,50K |
| 2026-09-22 | $45,76 | -11,49 % | $52,54 | $52,66 | $44,12 | 1,65M |
| 2026-09-21 | $51,70 | -5,22 % | $54,01 | $54,63 | $51,47 | 630,70K |
| 2026-09-18 | $54,55 | +2,29 % | $53,03 | $55,20 | $51,75 | 661,90K |
| 2026-09-17 | $53,33 | -5,55 % | $56,75 | $56,75 | $53,23 | 466,20K |
| 2026-09-16 | $56,47 | -4,86 % | $58,57 | $59,88 | $56,44 | 407,80K |
| 2026-09-15 | $59,35 | -0,93 % | $59,26 | $60,25 | $58,12 | 239,20K |
| 2026-09-14 | $59,91 | +4,77 % | $57,99 | $60,28 | $57,99 | 268,00K |
| 2026-09-11 | $57,18 | +1,31 % | $57,32 | $57,53 | $55,48 | 186,30K |
| 2026-09-10 | $56,44 | +0,07 % | $56,85 | $57,69 | $56,12 | 367,60K |
| 2026-09-09 | $56,40 | -9,50 % | $61,82 | $61,85 | $54,66 | 769,30K |
| 2026-09-08 | $62,32 | -4,43 % | $65,05 | $65,05 | $61,32 | 291,30K |
| 2026-09-04 | $65,21 | -2,79 % | $66,39 | $66,70 | $63,36 | 486,10K |
| 2026-09-03 | $67,08 | -2,50 % | $69,78 | $70,84 | $64,32 | 290,40K |
| 2026-09-02 | $68,80 | +0,51 % | $68,45 | $70,44 | $67,93 | 180,90K |
| 2026-09-01 | $68,45 | -0,29 % | $69,27 | $70,16 | $67,81 | 209,00K |
| 2026-08-31 | $68,65 | -3,66 % | $70,68 | $70,79 | $68,18 | 280,30K |
| 2026-08-28 | $71,26 | +1,15 % | $70,72 | $72,80 | $70,11 | 185,80K |
| 2026-08-27 | $70,45 | -1,21 % | $69,65 | $71,56 | $69,50 | 174,70K |
| 2026-08-26 | $71,31 | -1,41 % | $72,34 | $72,65 | $70,66 | 156,00K |
| 2026-08-25 | $72,33 | -0,92 % | $72,85 | $73,31 | $71,60 | 184,40K |
| 2026-08-24 | $73,00 | +0,66 % | $72,43 | $74,42 | $72,43 | 334,10K |
| 2026-08-21 | $72,52 | +2,57 % | $70,75 | $72,97 | $70,26 | 317,20K |
| 2026-08-20 | $70,70 | +3,38 % | $67,57 | $71,20 | $66,96 | 477,50K |
| 2026-08-19 | $68,39 | +5,57 % | $65,40 | $69,00 | $64,39 | 275,30K |
| 2026-08-18 | $64,78 | +0,59 % | $65,89 | $67,46 | $64,67 | 296,70K |
| 2026-08-17 | $64,40 | -2,85 % | $64,93 | $65,62 | $63,58 | 235,30K |
| 2026-08-14 | $66,29 | -1,65 % | $67,18 | $67,32 | $65,02 | 302,70K |
| 2026-08-13 | $67,40 | +2,82 % | $66,27 | $68,40 | $64,05 | 474,00K |
| 2026-08-12 | $65,55 | +0,37 % | $64,01 | $65,71 | $63,34 | 177,70K |
| 2026-08-11 | $65,31 | +1,18 % | $64,48 | $66,21 | $63,40 | 197,00K |
| 2026-08-10 | $64,55 | -1,00 % | $63,89 | $65,63 | $63,04 | 329,30K |
| 2026-08-07 | $65,20 | -2,19 % | $66,29 | $67,50 | $64,69 | 429,60K |
| 2026-08-06 | $66,66 | -0,43 % | $66,95 | $67,04 | $64,58 | 332,40K |
| 2026-08-05 | $66,95 | -2,35 % | $68,90 | $68,90 | $65,56 | 461,20K |
| 2026-08-04 | $68,56 | +4,42 % | $66,15 | $68,84 | $64,98 | 635,80K |
| 2026-08-03 | $65,65 | +5,90 % | $62,57 | $66,00 | $62,33 | 503,80K |
| 2026-07-31 | $62,00 | -2,91 % | $62,65 | $63,85 | $61,55 | 708,80K |
| 2026-07-30 | $63,86 | -9,70 % | $67,49 | $68,65 | $62,30 | 806,70K |
| 2026-07-29 | $70,72 | +2,76 % | $69,48 | $70,88 | $67,70 | 839,40K |
| 2026-07-28 | $68,82 | +11,00 % | $63,01 | $69,28 | $62,62 | 997,50K |
| 2026-07-27 | $62,00 | +5,53 % | $58,91 | $62,99 | $58,91 | 619,90K |
| 2026-07-24 | $58,75 | +9,00 % | $53,44 | $59,11 | $53,44 | 934,70K |
| 2026-07-23 | $53,90 | +4,86 % | $51,87 | $55,70 | $48,19 | 990,30K |
| 2026-07-22 | $51,40 | -4,37 % | $54,30 | $54,47 | $51,21 | 414,60K |
| 2026-07-21 | $53,75 | -6,08 % | $55,57 | $57,89 | $53,64 | 531,30K |
| 2026-07-20 | $57,23 | +5,43 % | $55,36 | $57,43 | $54,99 | 542,20K |
| 2026-07-17 | $54,28 | -1,61 % | $55,50 | $57,38 | $54,08 | 358,80K |
| 2026-07-16 | $55,17 | +6,82 % | $52,35 | $56,64 | $51,93 | 773,70K |
| 2026-07-15 | $51,65 | +2,68 % | $51,90 | $53,01 | $50,19 | 475,20K |
| 2026-07-14 | $50,30 | -8,33 % | $53,52 | $53,88 | $50,03 | 286,90K |
| 2026-07-13 | $54,87 | +2,48 % | $53,54 | $55,50 | $52,83 | 441,60K |
| 2026-07-10 | $53,54 | +1,10 % | $53,70 | $54,61 | $52,19 | 511,90K |
| 2026-07-09 | $52,96 | -6,92 % | $56,85 | $56,85 | $50,74 | 1,03M |
| 2026-07-08 | $56,90 | +2,34 % | $55,46 | $57,52 | $53,55 | 1,11M |
| 2026-07-07 | $55,60 | +4,91 % | $53,75 | $55,97 | $53,00 | 514,30K |
| 2026-07-06 | $53,00 | +0,59 % | $52,62 | $53,22 | $51,38 | 410,30K |
| 2026-07-02 | $52,69 | +4,11 % | $50,80 | $53,11 | $50,66 | 569,60K |
| 2026-07-01 | $50,61 | +4,35 % | $48,63 | $51,21 | $48,63 | 504,30K |
| 2026-06-30 | $48,50 | +1,08 % | $47,69 | $48,64 | $46,47 | 461,80K |
| 2026-06-29 | $47,98 | +2,37 % | $47,67 | $48,45 | $46,59 | 938,90K |
| 2026-06-26 | $46,87 | +6,60 % | $44,15 | $47,67 | $44,07 | 1,03M |
| 2026-06-25 | $43,97 | +1,31 % | $42,75 | $45,14 | $42,58 | 539,10K |
| 2026-06-24 | $43,40 | +8,34 % | $40,16 | $43,57 | $40,16 | 572,20K |
| 2026-06-23 | $40,06 | +2,69 % | $40,34 | $41,64 | $39,74 | 564,10K |
| 2026-06-22 | $39,01 | +5,78 % | $37,10 | $40,36 | $36,97 | 801,20K |
| 2026-06-18 | $36,88 | +4,98 % | $35,37 | $37,14 | $34,59 | 1,30M |
| 2026-06-17 | $35,13 | -6,19 % | $36,85 | $37,66 | $33,86 | 561,40K |
| 2026-06-16 | $37,45 | +3,88 % | $36,67 | $38,41 | $36,67 | 444,00K |
| 2026-06-15 | $36,05 | -2,09 % | $36,67 | $37,50 | $35,51 | 450,00K |
| 2026-06-12 | $36,82 | -0,22 % | $37,19 | $37,86 | $36,00 | 394,30K |
| 2026-06-11 | $36,90 | -4,45 % | $38,35 | $39,03 | $36,80 | 355,60K |
| 2026-06-10 | $38,62 | +7,52 % | $36,39 | $39,16 | $36,21 | 479,50K |
| 2026-06-09 | $35,92 | -1,62 % | $36,66 | $37,11 | $35,50 | 399,10K |
| 2026-06-08 | $36,51 | -4,80 % | $37,85 | $37,86 | $36,51 | 374,00K |
| 2026-06-05 | $38,35 | +7,06 % | $36,45 | $38,69 | $36,43 | 441,00K |
| 2026-06-04 | $35,82 | +4,22 % | $35,56 | $36,98 | $35,23 | 543,50K |
| 2026-06-03 | $34,37 | -4,79 % | $35,80 | $36,19 | $34,22 | 611,00K |
| 2026-06-02 | $36,10 | -1,50 % | $36,35 | $36,35 | $34,27 | 569,80K |
| 2026-06-01 | $36,65 | +6,57 % | $35,45 | $37,69 | $35,00 | 642,80K |
| 2026-05-29 | $34,39 | -2,38 % | $35,23 | $36,06 | $34,26 | 847,20K |
| 2026-05-28 | $35,23 | -6,50 % | $37,23 | $37,69 | $33,68 | 903,70K |
| 2026-05-27 | $37,68 | -5,80 % | $39,80 | $41,80 | $36,84 | 531,60K |
| 2026-05-26 | $40,00 | -4,03 % | $41,07 | $41,10 | $38,90 | 600,20K |
| 2026-05-22 | $41,68 | -1,91 % | $42,11 | $42,80 | $41,12 | 545,90K |