Skip to main content
logo
Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
68.37
-0.66 (-0.96%)
At close: Nov 17, 2025, 4:00 PM EST
67.68
-0.69 (-1.01%)
After-hours: Nov 17, 2025, 5:21 PM EST

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202568.9369.1667.7668.3768.37-0.96%219,427
Nov 14, 202569.8370.4767.7969.0369.03-1.60%201,744
Nov 13, 202569.8771.4869.5370.1570.150.40%288,941
Nov 12, 202569.7670.4068.8869.8769.870.32%228,709
Nov 11, 202569.3470.6369.0469.6569.650.77%186,718
Nov 10, 202569.5470.5266.9469.1269.12-0.62%246,490
Nov 7, 202567.9869.8567.6169.5569.552.72%423,289
Nov 6, 202566.6568.4565.2967.7167.711.47%414,022
Nov 5, 202566.9567.5965.7466.7366.730.14%314,741
Nov 4, 202567.6468.3366.4166.6466.64-1.35%263,923
Nov 3, 202567.9168.3366.2667.5567.55-1.63%297,162
Oct 31, 202567.7369.2867.6568.6768.671.04%452,327
Oct 30, 202570.4075.0067.4767.9667.96-2.26%312,667
Oct 29, 202573.0073.0069.3169.5369.53-6.03%607,402
Oct 28, 202572.4374.1070.7373.9973.991.36%289,003
Oct 27, 202574.0075.2372.4473.0073.00-1.22%388,112
Oct 24, 202574.0675.5671.8873.9173.91-0.40%390,786
Oct 23, 202571.8776.9470.3474.2074.208.08%873,254
Oct 22, 202568.5869.4267.2968.6568.650.59%437,701
Oct 21, 202565.5869.1564.9568.2568.254.37%456,261
Oct 20, 202567.7067.7464.4165.3965.39-2.43%440,813
Oct 17, 202565.3867.1365.2267.0267.022.79%293,458
Oct 16, 202567.0067.0064.8965.2065.20-3.19%274,907
Oct 15, 202568.9569.3466.9867.3567.35-2.33%299,890
Oct 14, 202566.9169.4566.9168.9668.963.06%215,285
Oct 13, 202568.6568.6766.1566.9166.91-2.42%263,908
Oct 10, 202569.6170.1468.3768.5768.57-0.98%296,144
Oct 9, 202568.7869.8367.5269.2569.250.93%280,858
Oct 8, 202568.4368.7767.3968.6168.611.08%250,898
Oct 7, 202566.8068.3466.4167.8867.881.60%581,946
Oct 6, 202571.9372.4266.0866.8166.81-7.47%700,446
Oct 3, 202572.2573.4372.1272.2072.200.12%430,578
Oct 2, 202571.0972.7369.6272.1172.111.15%458,681
Oct 1, 202574.2374.9570.8971.2971.29-4.21%364,369
Sep 30, 202573.1774.6072.3574.4274.421.25%372,233
Sep 29, 202574.4974.4970.7673.5073.50-1.92%583,740
Sep 26, 202574.7776.1174.3874.9474.940.23%326,706
Sep 25, 202576.3476.4374.0974.7774.77-2.85%227,042
Sep 24, 202577.2777.9676.2076.9676.96-0.53%183,757
Sep 23, 202579.0080.0377.2577.3777.37-2.55%301,426
Sep 22, 202577.6279.4877.0279.4079.401.83%384,209
Sep 19, 202580.5680.7477.7877.9777.97-2.97%502,921
Sep 18, 202580.9281.4580.2880.3680.36-0.53%244,129
Sep 17, 202580.8084.3680.0780.7980.790.19%345,901
Sep 16, 202579.2680.9577.7480.6480.641.27%616,262
Sep 15, 202581.2182.3978.5079.6379.63-1.29%327,877
Sep 12, 202580.9781.3979.8780.6780.67-0.37%360,956
Sep 11, 202579.7881.4979.7880.9780.971.93%239,465
Sep 10, 202580.3381.1079.3279.4479.44-1.46%189,468
Sep 9, 202584.3284.3280.4480.6280.62-4.46%211,925