Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
89.36
-0.32 (-0.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 57.25 | 57.71 | 55.68 | 55.77 | 55.77 | -2.91% | 228,699 |
| Jun 28, 2024 | 58.21 | 58.31 | 56.66 | 57.44 | 57.44 | -0.17% | 517,561 |
| Jun 27, 2024 | 56.45 | 59.08 | 56.02 | 57.54 | 57.54 | 2.79% | 239,573 |
| Jun 26, 2024 | 55.00 | 56.27 | 54.80 | 55.98 | 55.98 | 1.16% | 220,450 |
| Jun 25, 2024 | 56.26 | 56.71 | 55.19 | 55.34 | 55.34 | -1.88% | 301,357 |
| Jun 24, 2024 | 56.29 | 57.14 | 55.67 | 56.40 | 56.40 | 0.37% | 198,853 |
| Jun 21, 2024 | 56.63 | 56.63 | 55.53 | 56.19 | 56.19 | -0.93% | 331,881 |
| Jun 20, 2024 | 57.98 | 58.40 | 56.13 | 56.72 | 56.72 | -2.48% | 310,526 |
| Jun 18, 2024 | 58.25 | 59.38 | 57.64 | 58.16 | 58.16 | -0.15% | 438,378 |
| Jun 17, 2024 | 57.43 | 58.66 | 57.43 | 58.25 | 58.25 | 0.14% | 253,265 |
| Jun 14, 2024 | 57.35 | 58.70 | 56.48 | 58.17 | 58.17 | 0.73% | 190,691 |
| Jun 13, 2024 | 58.26 | 58.81 | 56.89 | 57.75 | 57.75 | -0.72% | 280,795 |
| Jun 12, 2024 | 59.66 | 59.76 | 58.00 | 58.17 | 58.17 | -0.29% | 386,526 |
| Jun 11, 2024 | 59.62 | 59.77 | 56.30 | 58.34 | 58.34 | -3.20% | 330,558 |
| Jun 10, 2024 | 60.77 | 61.12 | 59.65 | 60.27 | 60.27 | -2.06% | 272,226 |
| Jun 7, 2024 | 61.61 | 62.12 | 60.88 | 61.54 | 61.54 | -0.93% | 151,057 |
| Jun 6, 2024 | 62.11 | 62.60 | 61.32 | 62.12 | 62.12 | -0.58% | 121,275 |
| Jun 5, 2024 | 62.00 | 63.35 | 61.43 | 62.48 | 62.48 | 1.08% | 192,006 |
| Jun 4, 2024 | 63.50 | 63.69 | 61.56 | 61.81 | 61.81 | -3.04% | 189,512 |
| Jun 3, 2024 | 65.00 | 65.85 | 63.14 | 63.75 | 63.75 | -1.16% | 299,334 |
| May 31, 2024 | 64.16 | 64.92 | 63.99 | 64.50 | 64.50 | 0.80% | 192,214 |
| May 30, 2024 | 65.23 | 66.03 | 63.91 | 63.99 | 63.99 | -0.84% | 176,698 |
| May 29, 2024 | 64.32 | 64.98 | 63.71 | 64.53 | 64.53 | -0.94% | 211,234 |
| May 28, 2024 | 64.62 | 65.55 | 63.95 | 65.14 | 65.14 | 1.21% | 181,438 |
| May 24, 2024 | 60.25 | 64.97 | 60.25 | 64.36 | 64.36 | 7.50% | 360,972 |
| May 23, 2024 | 63.32 | 63.32 | 59.03 | 59.87 | 59.87 | -6.03% | 415,468 |
| May 22, 2024 | 64.67 | 64.89 | 63.16 | 63.71 | 63.71 | -1.51% | 300,528 |
| May 21, 2024 | 64.57 | 65.09 | 64.00 | 64.69 | 64.69 | 0.50% | 187,552 |
| May 20, 2024 | 63.37 | 65.20 | 63.12 | 64.37 | 64.37 | 1.56% | 284,532 |
| May 17, 2024 | 63.46 | 63.57 | 62.77 | 63.38 | 63.38 | -0.14% | 146,808 |
| May 16, 2024 | 60.68 | 63.82 | 60.68 | 63.47 | 63.47 | 4.62% | 383,238 |
| May 15, 2024 | 61.63 | 61.86 | 60.47 | 60.67 | 60.67 | -0.33% | 241,172 |
| May 14, 2024 | 61.27 | 62.31 | 60.74 | 60.87 | 60.87 | 0.88% | 342,630 |
| May 13, 2024 | 60.81 | 61.99 | 60.24 | 60.34 | 60.34 | -0.69% | 277,291 |
| May 10, 2024 | 61.40 | 62.80 | 60.30 | 60.76 | 60.76 | -1.07% | 271,980 |
| May 9, 2024 | 58.69 | 61.56 | 58.64 | 61.42 | 61.42 | 4.10% | 319,887 |
| May 8, 2024 | 60.34 | 61.14 | 58.88 | 59.00 | 59.00 | -3.29% | 309,971 |
| May 7, 2024 | 60.30 | 62.28 | 60.15 | 61.01 | 61.01 | 1.21% | 346,246 |
| May 6, 2024 | 58.44 | 61.39 | 58.39 | 60.28 | 60.28 | 2.81% | 443,523 |
| May 3, 2024 | 59.29 | 59.65 | 58.34 | 58.63 | 58.63 | -0.71% | 418,339 |