Skip to main content
logo
Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
73.65
-0.92 (-1.23%)
At close: Dec 31, 2025, 4:00 PM EST
73.00
-0.65 (-0.88%)
After-hours: Dec 31, 2025, 6:02 PM EST

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202574.1475.4873.2973.6573.65-1.23%202,504
Dec 30, 202574.9475.6672.9674.5774.57-0.89%127,865
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%121,388
Dec 23, 202575.1075.6774.6375.0975.090.12%231,565
Dec 22, 202573.1175.5973.0075.0075.002.12%237,687
Dec 19, 202573.1174.0372.2373.4573.450.90%633,529
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
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