Goosehead Insurance, Inc. (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
41.80
-0.86 (-2.02%)
At close: Apr 1, 2026, 4:00 PM EDT
42.63
+0.83 (1.99%)
After-hours: Apr 1, 2026, 7:42 PM EDT
Goosehead Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 42.58 | 43.24 | 40.56 | 41.80 | 41.80 | -2.02% | 233,917 |
| Mar 31, 2026 | 42.23 | 43.62 | 41.39 | 42.66 | 42.66 | 0.85% | 519,500 |
| Mar 30, 2026 | 41.36 | 43.33 | 40.00 | 42.30 | 42.30 | 2.92% | 310,276 |
| Mar 27, 2026 | 41.70 | 42.63 | 41.01 | 41.10 | 41.10 | -2.33% | 361,945 |
| Mar 26, 2026 | 40.99 | 42.27 | 40.59 | 42.08 | 42.08 | 2.16% | 382,797 |
| Mar 25, 2026 | 42.46 | 42.76 | 40.34 | 41.19 | 41.19 | -1.93% | 471,760 |
| Mar 24, 2026 | 43.84 | 44.80 | 41.86 | 42.00 | 42.00 | -5.38% | 572,613 |
| Mar 23, 2026 | 43.62 | 45.11 | 41.65 | 44.39 | 44.39 | 4.64% | 613,690 |
| Mar 20, 2026 | 41.93 | 43.40 | 40.32 | 42.42 | 42.42 | 0.50% | 1,043,631 |
| Mar 19, 2026 | 45.13 | 45.65 | 41.96 | 42.21 | 42.21 | -6.20% | 480,513 |
| Mar 18, 2026 | 44.32 | 45.58 | 43.56 | 45.00 | 45.00 | -0.07% | 362,690 |
| Mar 17, 2026 | 45.12 | 47.03 | 44.80 | 45.03 | 45.03 | 0.22% | 318,648 |
| Mar 16, 2026 | 44.09 | 44.97 | 42.77 | 44.93 | 44.93 | 1.72% | 551,843 |
| Mar 13, 2026 | 44.20 | 44.78 | 43.56 | 44.17 | 44.17 | 0.48% | 472,392 |
| Mar 12, 2026 | 43.61 | 45.01 | 43.07 | 43.96 | 43.96 | -0.41% | 656,240 |
| Mar 11, 2026 | 46.01 | 46.32 | 44.00 | 44.14 | 44.14 | -4.44% | 305,601 |
| Mar 10, 2026 | 47.33 | 47.97 | 45.62 | 46.19 | 46.19 | -3.55% | 408,990 |
| Mar 9, 2026 | 49.57 | 49.66 | 47.05 | 47.89 | 47.89 | -4.49% | 241,529 |
| Mar 6, 2026 | 50.00 | 50.71 | 48.50 | 50.14 | 50.14 | -1.30% | 339,540 |
| Mar 5, 2026 | 50.30 | 51.21 | 50.00 | 50.80 | 50.80 | 0.12% | 310,663 |
| Mar 4, 2026 | 52.26 | 52.90 | 50.68 | 50.74 | 50.74 | -2.91% | 305,126 |
| Mar 3, 2026 | 53.68 | 54.57 | 50.42 | 52.26 | 52.26 | -5.55% | 490,868 |
| Mar 2, 2026 | 53.00 | 55.54 | 53.00 | 55.33 | 55.33 | 2.08% | 475,800 |
| Feb 27, 2026 | 53.51 | 54.89 | 53.51 | 54.20 | 54.20 | 0.44% | 672,346 |
| Feb 26, 2026 | 52.45 | 55.22 | 51.77 | 53.96 | 53.96 | 5.51% | 700,659 |
| Feb 25, 2026 | 50.22 | 52.83 | 49.90 | 51.14 | 51.14 | 2.16% | 786,932 |
| Feb 24, 2026 | 45.92 | 50.36 | 45.92 | 50.06 | 50.06 | 9.25% | 801,589 |
| Feb 23, 2026 | 44.00 | 47.32 | 44.00 | 45.82 | 45.82 | 3.08% | 1,139,167 |
| Feb 20, 2026 | 43.94 | 45.85 | 42.87 | 44.45 | 44.45 | 1.60% | 832,958 |
| Feb 19, 2026 | 47.49 | 48.00 | 43.04 | 43.75 | 43.75 | -7.66% | 855,671 |
| Feb 18, 2026 | 54.26 | 55.50 | 43.56 | 47.38 | 47.38 | -6.42% | 1,463,958 |
| Feb 17, 2026 | 49.22 | 51.84 | 48.68 | 50.63 | 50.63 | 3.98% | 878,424 |
| Feb 13, 2026 | 51.42 | 52.99 | 48.49 | 48.69 | 48.69 | -6.99% | 700,003 |
| Feb 12, 2026 | 49.91 | 52.59 | 46.80 | 52.35 | 52.35 | 5.75% | 775,660 |
| Feb 11, 2026 | 50.47 | 52.44 | 48.00 | 49.51 | 49.51 | -1.03% | 1,241,194 |
| Feb 10, 2026 | 57.00 | 57.01 | 48.16 | 50.02 | 50.02 | -12.93% | 1,667,144 |
| Feb 9, 2026 | 65.78 | 66.13 | 57.36 | 57.45 | 57.45 | -13.18% | 726,000 |
| Feb 6, 2026 | 64.26 | 66.72 | 64.03 | 66.17 | 66.17 | 3.37% | 259,909 |
| Feb 5, 2026 | 65.12 | 66.26 | 63.43 | 64.01 | 64.01 | -1.51% | 330,934 |
| Feb 4, 2026 | 61.04 | 65.60 | 60.14 | 64.99 | 64.99 | 7.65% | 504,902 |
| Feb 3, 2026 | 59.63 | 61.63 | 59.53 | 60.37 | 60.37 | 0.33% | 353,702 |
| Feb 2, 2026 | 62.21 | 62.95 | 59.91 | 60.17 | 60.17 | -2.70% | 296,610 |
| Jan 30, 2026 | 62.81 | 63.30 | 61.73 | 61.84 | 61.84 | -1.40% | 242,972 |
| Jan 29, 2026 | 62.77 | 63.56 | 62.05 | 62.72 | 62.72 | 0.18% | 230,295 |
| Jan 28, 2026 | 63.53 | 63.82 | 61.52 | 62.61 | 62.61 | -1.53% | 212,620 |
| Jan 27, 2026 | 67.49 | 67.59 | 62.81 | 63.58 | 63.58 | -6.88% | 416,374 |
| Jan 26, 2026 | 68.77 | 69.67 | 67.43 | 68.28 | 68.28 | -0.50% | 193,041 |
| Jan 23, 2026 | 68.46 | 68.86 | 67.63 | 68.62 | 68.62 | -0.74% | 134,120 |
| Jan 22, 2026 | 69.05 | 69.78 | 68.12 | 69.13 | 69.13 | 0.28% | 268,358 |
| Jan 21, 2026 | 68.67 | 70.03 | 65.48 | 68.94 | 68.94 | 0.15% | 298,611 |