Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	108.75	109.39	106.35	107.17	107.17	-1.72%	171,774
Jan 30, 2025	107.23	109.27	107.17	109.05	109.05	2.62%	145,708
Jan 29, 2025	106.90	108.07	105.70	106.27	106.27	-1.39%	187,086
Jan 28, 2025	104.64	110.35	104.64	107.77	107.77	2.85%	226,833
Jan 27, 2025	100.87	107.25	100.59	104.78	104.78	3.88%	300,982
Jan 24, 2025	101.85	102.70	100.29	100.87	100.87	-0.96%	237,821
Jan 23, 2025	102.53	102.53	98.30	101.85	101.85	-1.36%	362,176
Jan 22, 2025	106.38	106.89	102.93	103.25	103.25	-2.89%	236,025
Jan 21, 2025	105.56	106.53	102.76	106.32	106.32	-3.65%	293,671
Jan 17, 2025	115.64	115.95	110.24	110.35	104.54	-3.70%	258,391
Jan 16, 2025	111.15	115.02	110.62	114.59	108.56	3.39%	208,429
Jan 15, 2025	108.68	111.26	106.98	110.83	104.99	4.15%	340,526
Jan 14, 2025	103.00	106.71	102.44	106.41	100.81	2.41%	282,260
Jan 13, 2025	96.72	103.95	95.68	103.91	98.44	5.40%	401,020
Jan 10, 2025	101.66	102.45	98.40	98.59	93.40	-4.95%	273,200
Jan 8, 2025	104.00	104.91	102.56	103.72	98.26	-1.19%	153,463
Jan 7, 2025	103.66	105.08	102.21	104.97	99.44	1.48%	223,143
Jan 6, 2025	106.69	107.66	103.25	103.44	97.99	-3.16%	183,591
Jan 3, 2025	104.98	107.37	104.56	106.81	101.19	1.53%	144,734
Jan 2, 2025	107.84	108.27	103.94	105.20	99.66	-1.88%	162,875
Dec 31, 2024	104.67	107.47	104.19	107.22	101.57	3.03%	239,873
Dec 30, 2024	103.37	104.88	101.59	104.07	98.59	-0.09%	164,968
Dec 27, 2024	105.98	105.98	102.95	104.16	98.68	-1.80%	168,694
Dec 26, 2024	104.94	106.71	104.34	106.07	100.48	1.08%	333,413
Dec 24, 2024	104.36	105.95	103.44	104.94	99.41	0.49%	193,525
Dec 23, 2024	106.20	107.01	103.38	104.43	98.93	-1.66%	241,188
Dec 20, 2024	106.62	110.09	105.50	106.19	100.60	-1.39%	654,695
Dec 19, 2024	108.62	111.70	107.40	107.69	102.02	-0.19%	260,164
Dec 18, 2024	114.42	115.24	107.28	107.89	102.21	-5.71%	259,023
Dec 17, 2024	114.08	115.87	112.68	114.42	108.40	-0.45%	183,303
Dec 16, 2024	115.00	117.43	113.38	114.94	108.89	-0.25%	168,864
Dec 13, 2024	116.27	118.20	114.77	115.23	109.16	-0.66%	187,994
Dec 12, 2024	117.39	117.92	115.81	116.00	109.89	-0.95%	183,225
Dec 11, 2024	118.40	118.72	116.04	117.11	110.94	-0.19%	215,377
Dec 10, 2024	120.74	121.59	116.26	117.33	111.15	-2.20%	213,448
Dec 9, 2024	123.86	123.90	119.09	119.97	113.65	-3.32%	266,210
Dec 6, 2024	125.85	126.31	122.63	124.09	117.56	-0.56%	135,313
Dec 5, 2024	125.19	126.76	124.32	124.79	118.22	-0.53%	113,778
Dec 4, 2024	126.09	127.12	123.62	125.46	118.85	-0.14%	121,177
Dec 3, 2024	123.00	125.89	121.85	125.64	119.02	1.74%	204,748
Dec 2, 2024	125.46	125.66	122.48	123.49	116.99	-2.09%	198,129
Nov 29, 2024	127.93	128.00	125.47	126.12	119.48	-0.30%	119,101
Nov 27, 2024	129.67	130.39	125.83	126.50	119.84	-2.46%	199,903
Nov 26, 2024	125.07	130.02	123.04	129.69	122.86	3.07%	172,403
Nov 25, 2024	126.63	129.76	124.96	125.83	119.20	-0.40%	300,611
Nov 22, 2024	122.33	127.60	121.50	126.34	119.69	3.40%	206,165
Nov 21, 2024	120.72	124.41	119.79	122.18	115.75	1.45%	163,211
Nov 20, 2024	118.19	120.66	116.64	120.43	114.09	2.65%	187,440
Nov 19, 2024	118.30	119.89	116.60	117.32	111.14	-0.91%	227,540
Nov 18, 2024	119.06	120.29	115.97	118.40	112.17	-0.57%	187,304
Nov 15, 2024	120.20	121.62	118.38	119.08	112.81	-0.09%	166,569
Nov 14, 2024	121.26	124.00	118.83	119.19	112.91	-1.75%	249,738
Nov 13, 2024	119.65	122.97	119.22	121.31	114.92	2.41%	264,811
Nov 12, 2024	118.26	121.34	117.21	118.45	112.21	-0.23%	253,440
Nov 11, 2024	113.61	119.20	113.16	118.72	112.47	5.06%	391,574
Nov 8, 2024	112.13	113.59	111.13	113.00	107.05	1.78%	223,960
Nov 7, 2024	108.80	111.74	108.29	111.02	105.17	1.78%	303,323
Nov 6, 2024	112.79	115.00	106.79	109.08	103.34	1.44%	404,230
Nov 5, 2024	106.19	108.20	105.28	107.54	101.87	0.74%	275,594
Nov 4, 2024	107.13	107.90	105.16	106.74	101.12	-0.87%	183,054
Nov 1, 2024	109.61	110.58	107.20	107.68	102.01	-1.12%	322,334
Oct 31, 2024	109.17	110.04	108.20	108.90	103.17	-0.09%	125,721
Oct 30, 2024	109.71	111.41	107.49	109.00	103.26	-0.65%	263,282
Oct 29, 2024	108.63	110.70	108.09	109.71	103.93	0.20%	228,082
Oct 28, 2024	109.51	110.88	108.17	109.49	103.72	0.83%	314,264
Oct 25, 2024	108.13	109.95	106.32	108.59	102.87	0.43%	387,995
Oct 24, 2024	95.00	108.16	89.00	108.13	102.44	12.60%	642,961
Oct 23, 2024	95.45	96.46	93.56	96.03	90.97	0.50%	393,742
Oct 22, 2024	96.36	96.36	94.33	95.55	90.52	-0.88%	155,790
Oct 21, 2024	96.46	96.95	94.18	96.40	91.32	-0.06%	186,038
Oct 18, 2024	98.13	98.13	96.26	96.46	91.38	-1.09%	122,466
Oct 17, 2024	98.65	99.47	96.33	97.52	92.39	-1.89%	256,441
Oct 16, 2024	96.32	100.15	95.63	99.40	94.17	3.57%	418,705
Oct 15, 2024	94.40	96.77	94.19	95.97	90.92	1.71%	396,551
Oct 14, 2024	91.37	94.36	90.72	94.36	89.39	4.29%	167,181
Oct 11, 2024	91.16	94.90	89.11	90.48	85.72	-0.10%	310,409
Oct 10, 2024	89.63	91.17	89.12	90.57	85.80	0.14%	158,093
Oct 9, 2024	88.49	90.89	87.87	90.44	85.68	2.23%	153,541
Oct 8, 2024	87.78	89.36	87.36	88.47	83.81	0.96%	222,112
Oct 7, 2024	90.79	91.81	86.93	87.63	83.02	-3.01%	377,309
Oct 4, 2024	89.82	91.68	88.88	90.35	85.59	1.37%	363,234
Oct 3, 2024	89.55	90.93	88.23	89.13	84.44	-0.31%	177,583
Oct 2, 2024	88.59	90.91	87.89	89.41	84.70	-0.08%	164,031
Oct 1, 2024	89.05	92.54	87.79	89.48	84.77	0.20%	186,508
Sep 30, 2024	89.19	94.60	86.77	89.30	84.60	0.39%	601,242
Sep 27, 2024	89.64	90.76	87.93	88.95	84.27	-0.46%	162,408
Sep 26, 2024	89.59	90.57	87.99	89.36	84.65	-0.36%	140,214
Sep 25, 2024	87.88	90.81	86.99	89.68	84.96	2.14%	213,777
Sep 24, 2024	88.14	88.98	85.83	87.80	83.18	-0.30%	147,271
Sep 23, 2024	89.00	89.97	87.26	88.06	83.42	-0.72%	157,042
Sep 20, 2024	89.04	90.96	87.03	88.70	84.03	-0.38%	1,024,431
Sep 19, 2024	89.11	89.86	86.64	89.04	84.35	1.60%	337,350
Sep 18, 2024	87.53	90.95	87.18	87.64	83.03	0.25%	179,192
Sep 17, 2024	87.82	88.68	86.79	87.42	82.82	0.23%	146,460
Sep 16, 2024	89.66	90.00	86.22	87.22	82.63	-2.22%	244,914
Sep 13, 2024	85.95	89.63	84.73	89.20	84.50	4.55%	275,060
Sep 12, 2024	81.47	85.32	80.61	85.32	80.83	5.13%	200,957
Sep 11, 2024	81.51	81.96	79.69	81.16	76.89	-0.75%	191,169
Sep 10, 2024	86.25	86.25	81.58	81.77	77.46	-4.61%	228,103
Sep 9, 2024	85.93	86.50	85.33	85.72	81.21	0.32%	222,935