Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	99.21	99.82	98.29	98.37	98.37	-0.98%	172,019
Jun 17, 2025	100.11	102.66	99.13	99.34	99.34	-2.05%	240,702
Jun 16, 2025	104.70	106.32	101.23	101.42	101.42	-2.69%	204,126
Jun 13, 2025	106.84	107.17	103.89	104.22	104.22	-3.71%	202,835
Jun 12, 2025	107.03	108.76	107.03	108.24	108.24	0.64%	145,587
Jun 11, 2025	106.96	108.68	106.41	107.55	107.55	0.68%	129,300
Jun 10, 2025	108.70	109.40	106.80	106.82	106.82	-1.73%	167,350
Jun 9, 2025	112.96	112.96	107.46	108.70	108.70	-3.13%	172,138
Jun 6, 2025	113.00	113.00	110.68	112.21	112.21	0.88%	171,026
Jun 5, 2025	110.49	112.85	109.45	111.23	111.23	0.67%	182,493
Jun 4, 2025	110.87	111.25	109.27	110.49	110.49	-0.11%	148,785
Jun 3, 2025	110.82	112.48	108.81	110.61	110.61	-0.84%	186,089
Jun 2, 2025	107.83	111.64	106.72	111.55	111.55	3.04%	259,143
May 30, 2025	108.25	108.99	107.45	108.26	108.26	-0.20%	231,196
May 29, 2025	108.83	109.43	107.71	108.48	108.48	-0.12%	150,638
May 28, 2025	110.54	110.83	108.23	108.61	108.61	-1.73%	210,673
May 27, 2025	110.55	110.58	107.86	110.52	110.52	1.58%	159,065
May 23, 2025	105.93	109.62	105.93	108.80	108.80	1.45%	175,005
May 22, 2025	106.83	108.00	104.53	107.24	107.24	-0.39%	229,862
May 21, 2025	106.68	108.69	106.45	107.66	107.66	-0.68%	347,815
May 20, 2025	112.34	113.49	108.03	108.40	108.40	-3.96%	216,542
May 19, 2025	112.91	114.76	111.71	112.87	112.87	-0.84%	285,586
May 16, 2025	108.90	114.48	108.50	113.83	113.83	4.53%	406,009
May 15, 2025	105.82	109.17	105.28	108.90	108.90	2.69%	248,381
May 14, 2025	105.84	107.35	104.19	106.05	106.05	0.43%	348,029
May 13, 2025	105.52	106.10	103.72	105.60	105.60	0.17%	596,593
May 12, 2025	104.44	105.47	101.58	105.42	105.42	2.03%	333,059
May 9, 2025	102.06	103.75	100.68	103.32	103.32	1.09%	212,852
May 8, 2025	103.25	103.49	100.24	102.21	102.21	-0.10%	257,456
May 7, 2025	103.18	103.61	100.62	102.31	102.31	-0.38%	199,544
May 6, 2025	99.29	103.03	98.39	102.70	102.70	2.10%	242,931
May 5, 2025	100.74	102.19	97.72	100.59	100.59	-1.75%	362,948
May 2, 2025	97.33	102.67	96.88	102.38	102.38	5.42%	333,838
May 1, 2025	97.91	98.37	94.56	97.12	97.12	-0.09%	235,910
Apr 30, 2025	94.97	97.95	93.24	97.21	97.21	1.34%	260,481
Apr 29, 2025	94.00	96.08	92.47	95.92	95.92	1.44%	277,213
Apr 28, 2025	99.37	100.68	90.61	94.56	94.56	-5.00%	432,754
Apr 25, 2025	92.35	99.78	89.76	99.54	99.54	6.81%	992,579
Apr 24, 2025	98.17	99.25	86.04	93.19	93.19	-12.00%	1,296,974
Apr 23, 2025	105.62	108.34	104.61	105.90	105.90	2.60%	319,704
Apr 22, 2025	100.34	105.30	99.52	103.22	103.22	4.85%	259,294
Apr 21, 2025	104.93	105.60	94.36	98.45	98.45	-8.03%	302,504
Apr 17, 2025	108.21	108.27	105.72	107.05	107.05	-1.33%	149,761
Apr 16, 2025	111.07	111.29	106.52	108.49	108.49	-2.52%	157,977
Apr 15, 2025	111.32	113.91	110.68	111.30	111.30	0.28%	159,631
Apr 14, 2025	108.15	111.93	107.58	110.99	110.99	1.85%	203,229
Apr 11, 2025	108.20	110.07	106.00	108.97	108.97	-1.86%	251,524
Apr 10, 2025	111.11	113.30	106.86	111.03	111.03	-1.79%	177,205
Apr 9, 2025	102.34	114.37	100.00	113.05	113.05	8.81%	262,285
Apr 8, 2025	109.00	112.32	102.46	103.90	103.90	-1.32%	331,058