Skip to main content
logo
Goosehead Insurance, Inc. (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
47.38
-3.25 (-6.42%)
Feb 18, 2026, 4:00 PM EST - Market closed

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202654.2655.5043.5647.3847.38-6.42%1,463,942
Feb 17, 202649.2251.8448.6850.6350.633.98%873,467
Feb 13, 202651.4252.9948.4948.6948.69-6.99%700,003
Feb 12, 202649.9152.5946.8052.3552.355.75%775,656
Feb 11, 202650.4752.4448.0049.5149.51-1.03%1,241,161
Feb 10, 202657.0057.0148.1650.0250.02-12.93%1,667,048
Feb 9, 202665.7866.1357.3657.4557.45-13.18%724,836
Feb 6, 202664.2666.7264.0366.1766.173.37%259,542
Feb 5, 202665.1266.2663.4364.0164.01-1.51%330,934
Feb 4, 202661.0465.6060.1464.9964.997.65%504,902
Feb 3, 202659.6361.6359.5360.3760.370.33%353,702
Feb 2, 202662.2162.9559.9160.1760.17-2.70%296,610
Jan 30, 202662.8163.3061.7361.8461.84-1.40%242,972
Jan 29, 202662.7763.5662.0562.7262.720.18%230,295
Jan 28, 202663.5363.8261.5262.6162.61-1.53%212,620
Jan 27, 202667.4967.5962.8163.5863.58-6.88%416,374
Jan 26, 202668.7769.6767.4368.2868.28-0.50%193,041
Jan 23, 202668.4668.8667.6368.6268.62-0.74%134,120
Jan 22, 202669.0569.7868.1269.1369.130.28%268,358
Jan 21, 202668.6770.0365.4868.9468.940.15%298,611
Jan 20, 202670.7772.3968.8068.8468.84-3.81%193,153
Jan 16, 202672.1073.3971.4171.5771.57-0.74%214,236
Jan 15, 202671.5674.1271.2472.1072.101.16%250,861
Jan 14, 202671.2171.8569.8471.2771.27-0.36%298,363
Jan 13, 202674.5276.2269.9471.5371.53-3.99%254,019
Jan 12, 202674.2675.4873.9074.5074.50-0.51%143,660
Jan 9, 202674.5676.3073.8374.8874.880.11%154,813
Jan 8, 202674.5777.8274.4074.8074.800.38%195,046
Jan 7, 202672.5875.0171.6474.5274.522.18%234,795
Jan 6, 202672.6273.0670.7572.9372.930.43%229,729
Jan 5, 202669.4173.7369.0072.6272.623.51%261,690
Jan 2, 202673.5074.0869.6470.1670.16-4.74%278,820
Dec 31, 202574.1475.4873.2973.6573.65-1.23%214,809
Dec 30, 202574.9475.6672.9674.5774.57-0.89%129,761
Dec 29, 202575.5176.2274.4675.2475.24-0.09%146,085
Dec 26, 202575.7376.3575.1975.3175.31-0.67%136,036
Dec 24, 202574.8076.2574.8075.8275.820.97%124,189
Dec 23, 202575.1075.6774.6375.0975.090.12%231,565
Dec 22, 202573.1175.5973.0075.0075.002.12%241,615
Dec 19, 202573.1174.0372.2373.4573.450.90%635,174
Dec 18, 202571.1273.2470.6772.7972.792.52%357,728
Dec 17, 202570.6972.2670.4771.0071.00-0.27%308,045
Dec 16, 202576.1576.4270.6371.1971.19-6.78%410,144
Dec 15, 202578.6778.6776.1676.3776.37-1.88%267,139
Dec 12, 202578.7479.8477.6477.8377.83-0.69%208,643
Dec 11, 202574.3479.8574.3478.3778.375.56%360,300
Dec 10, 202574.3475.2273.6274.2474.24-0.08%446,665
Dec 9, 202574.3974.9773.9174.3074.300.65%213,377
Dec 8, 202576.0076.0073.0573.8273.82-2.87%305,613
Dec 5, 202575.2277.2574.6376.0076.000.93%362,326