Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.28	51.72	51.24	51.72	51.72	0.39%	-
Jan 29, 2026	50.96	51.52	50.96	51.52	51.52	-1.64%	-
Jan 28, 2026	51.70	52.38	51.70	52.38	52.38	-6.46%	-
Jan 27, 2026	56.14	56.66	56.00	56.00	56.00	0.97%	8
Jan 26, 2026	56.48	57.30	55.46	55.46	55.46	-3.92%	6
Jan 23, 2026	57.46	57.72	57.40	57.72	57.72	-0.99%	-
Jan 22, 2026	57.52	58.30	57.50	58.30	58.30	6.97%	-
Jan 21, 2026	57.30	58.02	54.50	54.50	54.50	-7.97%	13
Jan 20, 2026	59.66	59.66	59.22	59.22	59.22	-1.95%	-
Jan 19, 2026	60.04	60.40	60.04	60.40	60.40	-1.21%	-
Jan 16, 2026	60.54	61.14	60.54	61.14	61.14	1.02%	-
Jan 15, 2026	59.76	60.52	59.74	60.52	60.52	0.50%	-
Jan 14, 2026	59.90	60.22	59.88	60.22	60.22	-4.26%	-
Jan 13, 2026	62.26	62.90	62.26	62.90	62.90	0.19%	-
Jan 12, 2026	62.52	62.78	62.44	62.78	62.78	0.10%	-
Jan 9, 2026	62.62	62.72	62.60	62.72	62.72	1.13%	-
Jan 8, 2026	62.22	62.24	62.02	62.02	62.02	1.74%	-
Jan 7, 2026	60.86	60.96	60.86	60.96	60.96	0.93%	-
Jan 6, 2026	60.38	60.40	60.34	60.40	60.40	5.96%	-
Jan 5, 2026	58.54	58.54	57.00	57.00	57.00	-5.47%	-
Jan 2, 2026	61.18	61.22	60.30	60.30	60.30	-3.27%	-
Dec 30, 2025	62.34	62.34	62.34	62.34	62.34	0.29%	-
Dec 29, 2025	62.34	62.36	62.16	62.16	62.16	0.39%	-
Dec 23, 2025	62.08	62.08	61.92	61.92	61.92	5.95%	-
Dec 22, 2025	61.04	61.08	58.44	58.44	58.44	-1.81%	-
Dec 19, 2025	60.62	60.62	59.52	59.52	59.52	2.27%	-
Dec 18, 2025	59.00	59.02	58.20	58.20	58.20	-1.05%	-
Dec 17, 2025	59.26	59.28	58.82	58.82	58.82	-5.89%	-
Dec 16, 2025	63.38	63.38	62.50	62.50	62.50	-1.67%	-
Dec 15, 2025	64.70	64.70	63.56	63.56	63.56	-2.63%	-
Dec 12, 2025	65.10	65.28	65.10	65.28	65.28	5.73%	-
Dec 11, 2025	61.90	61.90	60.38	61.74	61.74	3.11%	50
Dec 10, 2025	62.20	62.20	59.88	59.88	59.88	-3.17%	-
Dec 9, 2025	61.82	61.84	61.82	61.84	61.84	-3.89%	-
Dec 8, 2025	64.34	64.34	64.34	64.34	64.34	4.28%	-
Dec 5, 2025	62.94	63.00	61.70	61.70	61.70	-0.55%	-
Dec 4, 2025	63.46	63.46	62.04	62.04	62.04	-1.18%	-
Dec 3, 2025	63.62	63.62	62.78	62.78	62.78	-3.42%	-
Dec 2, 2025	63.44	65.00	63.44	65.00	65.00	8.37%	-
Dec 1, 2025	60.08	60.08	59.98	59.98	59.98	-1.87%	-
Nov 28, 2025	60.42	63.52	60.42	61.12	61.12	0.59%	50
Nov 27, 2025	60.36	60.76	60.34	60.76	60.76	0.70%	-
Nov 26, 2025	59.50	60.34	59.50	60.34	60.34	0.20%	15
Nov 25, 2025	59.70	60.22	59.64	60.22	60.22	-1.34%	-
Nov 24, 2025	60.44	61.04	60.34	61.04	61.04	3.18%	-
Nov 21, 2025	58.16	59.16	58.14	59.16	59.16	-0.47%	-
Nov 20, 2025	57.90	59.44	57.88	59.44	59.44	0.03%	-
Nov 19, 2025	58.70	59.42	58.70	59.42	59.42	2.70%	-
Nov 18, 2025	57.50	57.92	57.44	57.86	57.86	-1.13%	25
Nov 17, 2025	57.96	58.52	57.96	58.52	58.52	-0.75%	-