Skip to main content
Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
108.54
+0.06 (0.06%)
May 30, 2025, 2:49 PM - Market open

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025108.25108.99107.45108.40--0.07%92,037
May 29, 2025108.83109.43107.71108.48108.48-0.12%150,638
May 28, 2025110.54110.83108.23108.61108.61-1.73%210,673
May 27, 2025110.55110.58107.86110.52110.521.58%159,065
May 23, 2025105.93109.62105.93108.80108.801.45%175,005
May 22, 2025106.83108.00104.53107.24107.24-0.39%229,862
May 21, 2025106.68108.69106.45107.66107.66-0.68%347,815
May 20, 2025112.34113.49108.03108.40108.40-3.96%216,542
May 19, 2025112.91114.76111.71112.87112.87-0.84%285,586
May 16, 2025108.90114.48108.50113.83113.834.53%406,009
May 15, 2025105.82109.17105.28108.90108.902.69%248,381
May 14, 2025105.84107.35104.19106.05106.050.43%348,029
May 13, 2025105.52106.10103.72105.60105.600.17%596,593
May 12, 2025104.44105.47101.58105.42105.422.03%333,059
May 9, 2025102.06103.75100.68103.32103.321.09%212,852
May 8, 2025103.25103.49100.24102.21102.21-0.10%257,456
May 7, 2025103.18103.61100.62102.31102.31-0.38%199,544
May 6, 202599.29103.0398.39102.70102.702.10%242,931
May 5, 2025100.74102.1997.72100.59100.59-1.75%362,948
May 2, 202597.33102.6796.88102.38102.385.42%333,838
May 1, 202597.9198.3794.5697.1297.12-0.09%235,910
Apr 30, 202594.9797.9593.2497.2197.211.34%260,481
Apr 29, 202594.0096.0892.4795.9295.921.44%277,213
Apr 28, 202599.37100.6890.6194.5694.56-5.00%432,754
Apr 25, 202592.3599.7889.7699.5499.546.81%992,579
Apr 24, 202598.1799.2586.0493.1993.19-12.00%1,296,974
Apr 23, 2025105.62108.34104.61105.90105.902.60%319,704
Apr 22, 2025100.34105.3099.52103.22103.224.85%259,294
Apr 21, 2025104.93105.6094.3698.4598.45-8.03%302,504
Apr 17, 2025108.21108.27105.72107.05107.05-1.33%149,761
Apr 16, 2025111.07111.29106.52108.49108.49-2.52%157,977
Apr 15, 2025111.32113.91110.68111.30111.300.28%159,631
Apr 14, 2025108.15111.93107.58110.99110.991.85%203,229
Apr 11, 2025108.20110.07106.00108.97108.97-1.86%251,524
Apr 10, 2025111.11113.30106.86111.03111.03-1.79%177,205
Apr 9, 2025102.34114.37100.00113.05113.058.81%262,285
Apr 8, 2025109.00112.32102.46103.90103.90-1.32%331,058
Apr 7, 2025109.00110.75100.51105.29105.29-2.26%338,685
Apr 4, 2025115.85117.93106.12107.72107.72-10.88%390,648
Apr 3, 2025117.56124.40116.00120.87120.87-0.79%297,037
Apr 2, 2025117.45122.66117.35121.83121.833.18%203,972
Apr 1, 2025118.25120.55115.80118.07118.070.01%206,792
Mar 31, 2025117.46119.78114.24118.06118.06-0.29%243,073
Mar 28, 2025121.13122.13116.85118.40118.40-1.89%108,235
Mar 27, 2025119.12121.37116.85120.68120.681.63%193,964
Mar 26, 2025121.31122.48117.96118.75118.75-2.10%208,283
Mar 25, 2025120.16127.99118.80121.30121.301.44%201,081
Mar 24, 2025118.62122.19118.62119.58119.582.61%306,552
Mar 21, 2025115.01117.68112.63116.54116.541.06%363,114
Mar 20, 2025114.09118.73114.00115.32115.320.72%322,039