Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
74.16
+5.51 (8.03%)
Oct 23, 2025, 3:58 PM EDT - Market open
Goosehead Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 71.87 | 75.20 | 70.34 | 75.77 | - | 10.37% | 455,093 |
| Oct 22, 2025 | 68.58 | 69.42 | 67.29 | 68.65 | 68.65 | 0.59% | 437,701 |
| Oct 21, 2025 | 65.58 | 69.15 | 64.95 | 68.25 | 68.25 | 4.37% | 456,261 |
| Oct 20, 2025 | 67.70 | 67.74 | 64.41 | 65.39 | 65.39 | -2.43% | 440,813 |
| Oct 17, 2025 | 65.38 | 67.13 | 65.22 | 67.02 | 67.02 | 2.79% | 293,458 |
| Oct 16, 2025 | 67.00 | 67.00 | 64.89 | 65.20 | 65.20 | -3.19% | 274,907 |
| Oct 15, 2025 | 68.95 | 69.34 | 66.98 | 67.35 | 67.35 | -2.33% | 299,890 |
| Oct 14, 2025 | 66.91 | 69.45 | 66.91 | 68.96 | 68.96 | 3.06% | 215,285 |
| Oct 13, 2025 | 68.65 | 68.67 | 66.15 | 66.91 | 66.91 | -2.42% | 263,908 |
| Oct 10, 2025 | 69.61 | 70.14 | 68.37 | 68.57 | 68.57 | -0.98% | 296,144 |
| Oct 9, 2025 | 68.78 | 69.83 | 67.52 | 69.25 | 69.25 | 0.93% | 280,858 |
| Oct 8, 2025 | 68.43 | 68.77 | 67.39 | 68.61 | 68.61 | 1.08% | 250,898 |
| Oct 7, 2025 | 66.80 | 68.34 | 66.41 | 67.88 | 67.88 | 1.60% | 581,946 |
| Oct 6, 2025 | 71.93 | 72.42 | 66.08 | 66.81 | 66.81 | -7.47% | 700,446 |
| Oct 3, 2025 | 72.25 | 73.43 | 72.12 | 72.20 | 72.20 | 0.12% | 430,578 |
| Oct 2, 2025 | 71.09 | 72.73 | 69.62 | 72.11 | 72.11 | 1.15% | 458,681 |
| Oct 1, 2025 | 74.23 | 74.95 | 70.89 | 71.29 | 71.29 | -4.21% | 364,369 |
| Sep 30, 2025 | 73.17 | 74.60 | 72.35 | 74.42 | 74.42 | 1.25% | 372,233 |
| Sep 29, 2025 | 74.49 | 74.49 | 70.76 | 73.50 | 73.50 | -1.92% | 583,740 |
| Sep 26, 2025 | 74.77 | 76.11 | 74.38 | 74.94 | 74.94 | 0.23% | 326,706 |
| Sep 25, 2025 | 76.34 | 76.43 | 74.09 | 74.77 | 74.77 | -2.85% | 227,042 |
| Sep 24, 2025 | 77.27 | 77.96 | 76.20 | 76.96 | 76.96 | -0.53% | 183,757 |
| Sep 23, 2025 | 79.00 | 80.03 | 77.25 | 77.37 | 77.37 | -2.55% | 301,426 |
| Sep 22, 2025 | 77.62 | 79.48 | 77.02 | 79.40 | 79.40 | 1.83% | 384,209 |
| Sep 19, 2025 | 80.56 | 80.74 | 77.78 | 77.97 | 77.97 | -2.97% | 502,921 |
| Sep 18, 2025 | 80.92 | 81.45 | 80.28 | 80.36 | 80.36 | -0.53% | 244,129 |
| Sep 17, 2025 | 80.80 | 84.36 | 80.07 | 80.79 | 80.79 | 0.19% | 345,901 |
| Sep 16, 2025 | 79.26 | 80.95 | 77.74 | 80.64 | 80.64 | 1.27% | 616,262 |
| Sep 15, 2025 | 81.21 | 82.39 | 78.50 | 79.63 | 79.63 | -1.29% | 327,877 |
| Sep 12, 2025 | 80.97 | 81.39 | 79.87 | 80.67 | 80.67 | -0.37% | 360,956 |
| Sep 11, 2025 | 79.78 | 81.49 | 79.78 | 80.97 | 80.97 | 1.93% | 239,465 |
| Sep 10, 2025 | 80.33 | 81.10 | 79.32 | 79.44 | 79.44 | -1.46% | 189,468 |
| Sep 9, 2025 | 84.32 | 84.32 | 80.44 | 80.62 | 80.62 | -4.46% | 211,925 |
| Sep 8, 2025 | 83.04 | 84.61 | 81.75 | 84.38 | 84.38 | 1.43% | 447,716 |
| Sep 5, 2025 | 84.47 | 85.53 | 82.44 | 83.19 | 83.19 | -1.19% | 215,738 |
| Sep 4, 2025 | 83.30 | 84.51 | 82.58 | 84.19 | 84.19 | 1.57% | 172,800 |
| Sep 3, 2025 | 82.43 | 83.84 | 82.15 | 82.89 | 82.89 | -0.05% | 150,479 |
| Sep 2, 2025 | 83.26 | 84.21 | 81.80 | 82.93 | 82.93 | -2.10% | 251,401 |
| Aug 29, 2025 | 87.19 | 87.24 | 84.47 | 84.71 | 84.71 | -2.00% | 246,199 |
| Aug 28, 2025 | 86.93 | 87.39 | 85.99 | 86.44 | 86.44 | -0.03% | 219,209 |
| Aug 27, 2025 | 86.32 | 88.13 | 86.32 | 86.47 | 86.47 | -0.16% | 238,736 |
| Aug 26, 2025 | 86.49 | 87.72 | 85.89 | 86.61 | 86.61 | -0.01% | 167,977 |
| Aug 25, 2025 | 88.85 | 89.24 | 86.51 | 86.62 | 86.62 | -3.21% | 192,211 |
| Aug 22, 2025 | 86.48 | 90.16 | 86.48 | 89.49 | 89.49 | 3.36% | 253,023 |
| Aug 21, 2025 | 88.00 | 88.27 | 86.09 | 86.58 | 86.58 | -2.18% | 213,537 |
| Aug 20, 2025 | 86.33 | 89.38 | 85.67 | 88.51 | 88.51 | 2.53% | 277,634 |
| Aug 19, 2025 | 85.13 | 87.22 | 85.13 | 86.33 | 86.33 | 1.22% | 258,949 |
| Aug 18, 2025 | 86.45 | 87.86 | 85.18 | 85.29 | 85.29 | -0.89% | 306,255 |
| Aug 15, 2025 | 86.75 | 87.98 | 84.50 | 86.06 | 86.06 | -0.46% | 713,677 |
| Aug 14, 2025 | 89.61 | 89.92 | 85.85 | 86.46 | 86.46 | -4.65% | 400,369 |