Skip to main content
logo
Goosehead Insurance, Inc. (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
62.72
+0.11 (0.18%)
At close: Jan 29, 2026, 4:00 PM EST
62.01
-0.71 (-1.13%)
After-hours: Jan 29, 2026, 6:23 PM EST

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202662.7763.5662.0562.7262.720.18%230,289
Jan 28, 202663.5363.8261.5262.6162.61-1.53%212,612
Jan 27, 202667.4967.5962.8163.5863.58-6.88%416,356
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
Dec 4, 202575.3376.3274.1575.3075.30-0.80%271,815
Dec 3, 202575.4077.0474.7875.9175.91-0.08%345,258
Dec 2, 202577.0577.5674.6675.9775.970.54%474,694
Dec 1, 202573.0376.4972.5675.5675.565.60%487,108
Nov 28, 202571.7272.4871.1971.5571.55-0.28%98,278
Nov 26, 202570.6172.3570.4571.7571.751.54%293,367
Nov 25, 202570.3472.8269.8070.6670.660.17%436,261
Nov 24, 202570.8771.3369.8670.5470.54-1.15%272,648
Nov 21, 202569.1272.9169.0571.3671.363.65%329,445
Nov 20, 202569.0170.1868.4768.8568.850.64%226,214
Nov 19, 202569.7470.0068.0568.4168.41-1.91%231,853
Nov 18, 202568.4870.0468.4869.7469.742.00%250,930
Nov 17, 202568.9369.1667.7668.3768.37-0.96%219,428