Goosehead Insurance, Inc. Class A GSHD
NASDAQ · United States · Finance
$45.36+1.37 (+3.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |