Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	118.19	120.66	116.64	120.43	120.43	2.65%	187,440
Nov 19, 2024	118.30	119.89	116.60	117.32	117.32	-0.91%	227,540
Nov 18, 2024	119.06	120.29	115.97	118.40	118.40	-0.57%	187,304
Nov 15, 2024	120.20	121.62	118.38	119.08	119.08	-0.09%	166,569
Nov 14, 2024	121.26	124.00	118.83	119.19	119.19	-1.75%	249,738
Nov 13, 2024	119.65	122.97	119.22	121.31	121.31	2.41%	264,811
Nov 12, 2024	118.26	121.34	117.21	118.45	118.45	-0.23%	253,440
Nov 11, 2024	113.61	119.20	113.16	118.72	118.72	5.06%	391,574
Nov 8, 2024	112.13	113.59	111.13	113.00	113.00	1.78%	223,960
Nov 7, 2024	108.80	111.74	108.29	111.02	111.02	1.78%	303,323
Nov 6, 2024	112.79	115.00	106.79	109.08	109.08	1.44%	404,230
Nov 5, 2024	106.19	108.20	105.28	107.54	107.54	0.74%	275,594
Nov 4, 2024	107.13	107.90	105.16	106.74	106.74	-0.87%	183,054
Nov 1, 2024	109.61	110.58	107.20	107.68	107.68	-1.12%	322,334
Oct 31, 2024	109.17	110.04	108.20	108.90	108.90	-0.09%	125,721
Oct 30, 2024	109.71	111.41	107.49	109.00	109.00	-0.65%	263,282
Oct 29, 2024	108.63	110.70	108.09	109.71	109.71	0.20%	228,082
Oct 28, 2024	109.51	110.88	108.17	109.49	109.49	0.83%	314,264
Oct 25, 2024	108.13	109.95	106.32	108.59	108.59	0.43%	387,995
Oct 24, 2024	95.00	108.16	89.00	108.13	108.13	12.60%	642,961
Oct 23, 2024	95.45	96.46	93.56	96.03	96.03	0.50%	393,742
Oct 22, 2024	96.36	96.36	94.33	95.55	95.55	-0.88%	155,790
Oct 21, 2024	96.46	96.95	94.18	96.40	96.40	-0.06%	186,038
Oct 18, 2024	98.13	98.13	96.26	96.46	96.46	-1.09%	122,466
Oct 17, 2024	98.65	99.47	96.33	97.52	97.52	-1.89%	256,441
Oct 16, 2024	96.32	100.15	95.63	99.40	99.40	3.57%	418,705
Oct 15, 2024	94.40	96.77	94.19	95.97	95.97	1.71%	396,551
Oct 14, 2024	91.37	94.36	90.72	94.36	94.36	4.29%	167,181
Oct 11, 2024	91.16	94.90	89.11	90.48	90.48	-0.10%	310,409
Oct 10, 2024	89.63	91.17	89.12	90.57	90.57	0.14%	158,093
Oct 9, 2024	88.49	90.89	87.87	90.44	90.44	2.23%	153,541
Oct 8, 2024	87.78	89.36	87.36	88.47	88.47	0.96%	222,112
Oct 7, 2024	90.79	91.81	86.93	87.63	87.63	-3.01%	377,309
Oct 4, 2024	89.82	91.68	88.88	90.35	90.35	1.37%	363,234
Oct 3, 2024	89.55	90.93	88.23	89.13	89.13	-0.31%	177,583
Oct 2, 2024	88.59	90.91	87.89	89.41	89.41	-0.08%	164,031
Oct 1, 2024	89.05	92.54	87.79	89.48	89.48	0.20%	186,508
Sep 30, 2024	89.19	94.60	86.77	89.30	89.30	0.39%	601,242
Sep 27, 2024	89.64	90.76	87.93	88.95	88.95	-0.46%	162,408
Sep 26, 2024	89.59	90.57	87.99	89.36	89.36	-0.36%	140,214
Sep 25, 2024	87.88	90.81	86.99	89.68	89.68	2.14%	213,777
Sep 24, 2024	88.14	88.98	85.83	87.80	87.80	-0.30%	147,271
Sep 23, 2024	89.00	89.97	87.26	88.06	88.06	-0.72%	157,042
Sep 20, 2024	89.04	90.96	87.03	88.70	88.70	-0.38%	1,024,431
Sep 19, 2024	89.11	89.86	86.64	89.04	89.04	1.60%	337,350
Sep 18, 2024	87.53	90.95	87.18	87.64	87.64	0.25%	179,192
Sep 17, 2024	87.82	88.68	86.79	87.42	87.42	0.23%	146,460
Sep 16, 2024	89.66	90.00	86.22	87.22	87.22	-2.22%	244,914
Sep 13, 2024	85.95	89.63	84.73	89.20	89.20	4.55%	275,060
Sep 12, 2024	81.47	85.32	80.61	85.32	85.32	5.13%	200,957
Sep 11, 2024	81.51	81.96	79.69	81.16	81.16	-0.75%	191,169
Sep 10, 2024	86.25	86.25	81.58	81.77	81.77	-4.61%	228,103
Sep 9, 2024	85.93	86.50	85.33	85.72	85.72	0.32%	222,935
Sep 6, 2024	87.62	88.06	85.05	85.45	85.45	-2.34%	207,508
Sep 5, 2024	89.06	89.76	86.47	87.50	87.50	-0.91%	192,893
Sep 4, 2024	84.02	88.37	83.54	88.30	88.30	5.40%	162,307
Sep 3, 2024	83.57	84.51	82.99	83.78	83.78	-0.66%	182,785
Aug 30, 2024	85.00	85.24	83.03	84.34	84.34	-0.83%	133,716
Aug 29, 2024	85.77	86.40	84.46	85.05	85.05	0.12%	159,854
Aug 28, 2024	83.40	86.47	81.95	84.95	84.95	1.85%	230,443
Aug 27, 2024	83.00	84.09	80.58	83.41	83.41	0.49%	204,436
Aug 26, 2024	80.60	83.07	80.02	83.00	83.00	3.36%	333,040
Aug 23, 2024	80.50	81.34	79.58	80.30	80.30	-0.26%	281,174
Aug 22, 2024	81.35	81.90	79.33	80.51	80.51	-2.60%	265,134
Aug 21, 2024	82.84	83.86	81.00	82.66	82.66	0.39%	210,600
Aug 20, 2024	84.22	84.26	82.06	82.34	82.34	-1.87%	154,146
Aug 19, 2024	85.41	87.11	83.54	83.91	83.91	-2.18%	197,458
Aug 16, 2024	85.42	87.77	85.39	85.78	85.78	0.42%	251,444
Aug 15, 2024	83.53	85.81	83.01	85.42	85.42	1.04%	316,253
Aug 14, 2024	84.88	85.44	83.15	84.54	84.54	0.43%	312,834
Aug 13, 2024	82.94	84.28	81.80	84.18	84.18	3.00%	206,603
Aug 12, 2024	83.88	84.27	81.15	81.73	81.73	-2.41%	165,531
Aug 9, 2024	85.00	85.63	83.25	83.75	83.75	-0.95%	183,606
Aug 8, 2024	85.55	86.66	84.35	84.55	84.55	-0.15%	301,603
Aug 7, 2024	85.00	87.52	84.33	84.68	84.68	0.22%	256,432
Aug 6, 2024	85.43	86.31	84.06	84.49	84.49	-1.39%	342,703
Aug 5, 2024	83.22	89.61	83.21	85.68	85.68	-2.69%	377,501
Aug 2, 2024	85.64	88.53	84.48	88.05	88.05	1.07%	260,135
Aug 1, 2024	89.73	91.20	86.25	87.12	87.12	-3.51%	347,387
Jul 31, 2024	91.06	92.50	89.53	90.29	90.29	-0.19%	211,994
Jul 30, 2024	89.45	91.10	87.59	90.46	90.46	2.23%	316,865
Jul 29, 2024	88.56	88.78	85.54	88.49	88.49	-0.21%	322,755
Jul 26, 2024	85.74	88.86	83.73	88.68	88.68	4.46%	492,954
Jul 25, 2024	77.53	87.97	73.09	84.89	84.89	29.21%	1,565,134
Jul 24, 2024	66.93	67.80	64.92	65.70	65.70	-2.64%	333,666
Jul 23, 2024	65.94	67.90	65.93	67.48	67.48	2.15%	422,880
Jul 22, 2024	63.61	66.38	62.68	66.06	66.06	4.77%	249,411
Jul 19, 2024	64.60	64.77	60.96	63.05	63.05	-1.91%	330,013
Jul 18, 2024	62.87	64.82	62.87	64.28	64.28	1.44%	292,947
Jul 17, 2024	61.49	64.58	61.49	63.37	63.37	2.47%	412,911
Jul 16, 2024	63.23	63.47	61.58	61.84	61.84	-1.21%	313,047
Jul 15, 2024	61.56	63.85	61.48	62.60	62.60	2.62%	207,191
Jul 12, 2024	59.79	62.37	59.79	61.00	61.00	2.81%	311,606
Jul 11, 2024	58.36	60.35	57.80	59.33	59.33	3.98%	409,613
Jul 10, 2024	56.50	57.40	56.05	57.06	57.06	1.77%	252,197
Jul 9, 2024	56.20	56.34	55.47	56.07	56.07	-0.41%	164,239
Jul 8, 2024	56.97	57.90	56.13	56.30	56.30	-0.72%	191,614
Jul 5, 2024	56.63	57.01	56.01	56.71	56.71	-0.21%	94,006
Jul 3, 2024	57.35	57.54	56.04	56.83	56.83	-1.10%	88,268
Jul 2, 2024	55.65	58.17	55.08	57.46	57.46	3.03%	259,194