Skip to main content
Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
103.32
+1.11 (1.09%)
At close: May 9, 2025, 4:00 PM
103.32
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 2025114.21115.46112.03114.50114.500.02%218,735
Mar 18, 2025115.08116.28113.81114.48114.48-1.34%204,921
Mar 17, 2025114.10118.90112.44116.03116.032.59%235,987
Mar 14, 2025113.16114.20111.25113.10113.101.34%320,547
Mar 13, 2025118.07118.07110.92111.60111.60-4.92%275,303
Mar 12, 2025117.53120.49113.97117.38117.380.51%274,312
Mar 11, 2025117.15118.08113.23116.79116.790.16%296,822
Mar 10, 2025115.80118.56112.96116.60116.60-0.55%278,199
Mar 7, 2025117.45120.00114.33117.24117.24-0.07%140,047
Mar 6, 2025122.27123.45117.21117.32117.32-5.26%184,288
Mar 5, 2025123.87124.65121.04123.84123.840.30%231,985
Mar 4, 2025119.68124.69116.13123.47123.472.44%328,440
Mar 3, 2025123.44126.95120.41120.53120.53-2.18%394,600
Feb 28, 2025122.89123.22115.93123.21123.211.32%1,029,696