Goosehead Insurance, Inc (GSHD)

Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	100.31	100.31	95.81	96.32	96.32	-4.09%	159,116
Jul 10, 2025	98.79	100.77	97.33	100.43	100.43	0.99%	265,266
Jul 9, 2025	99.87	101.13	98.65	99.45	99.45	0.12%	162,098
Jul 8, 2025	100.18	101.26	98.51	99.33	99.33	-1.26%	207,047
Jul 7, 2025	104.08	104.72	100.02	100.60	100.60	-3.73%	274,902
Jul 3, 2025	103.63	105.01	102.90	104.50	104.50	1.83%	135,415
Jul 2, 2025	103.94	105.00	98.22	102.62	102.62	-1.86%	242,660
Jul 1, 2025	104.93	106.84	104.15	104.57	104.57	-0.89%	328,004
Jun 30, 2025	103.44	106.13	103.00	105.51	105.51	3.04%	315,053
Jun 27, 2025	100.82	102.48	99.26	102.40	102.40	1.67%	648,562
Jun 26, 2025	98.07	100.90	96.26	100.72	100.72	4.05%	395,611
Jun 25, 2025	103.20	103.20	96.68	96.80	96.80	-6.40%	371,230
Jun 24, 2025	102.84	103.74	101.63	103.42	103.42	1.63%	220,710
Jun 23, 2025	99.14	101.96	98.43	101.76	101.76	2.76%	213,458
Jun 20, 2025	99.06	101.10	98.35	99.03	99.03	0.67%	516,313
Jun 18, 2025	99.21	99.82	98.29	98.37	98.37	-0.98%	175,608
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.