Skip to main content
Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
114.50
+0.02 (0.02%)
At close: Mar 19, 2025, 4:00 PM
114.23
-0.27 (-0.24%)
After-hours: Mar 19, 2025, 5:03 PM EST

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 2025123.02126.00121.53121.60121.60-0.99%339,775
Feb 26, 2025121.46125.08120.99122.82122.820.30%458,316
Feb 25, 2025114.87127.50113.00122.45122.4515.90%872,232
Feb 24, 2025107.52108.70104.52105.65105.65-0.97%227,544
Feb 21, 2025111.02111.02105.46106.68106.68-3.15%271,839
Feb 20, 2025113.80113.87109.87110.15110.15-3.95%137,761
Feb 19, 2025116.53116.98112.44114.68114.68-2.24%253,341
Feb 18, 2025115.76118.51115.38117.31117.311.85%210,346
Feb 14, 2025115.80116.37113.38115.18115.18-0.17%165,229
Feb 13, 2025110.63115.94109.34115.38115.385.04%143,027
Feb 12, 2025108.76109.91107.48109.84109.84-0.78%170,999
Feb 11, 2025110.73111.92108.97110.70110.700.41%181,315
Feb 10, 2025112.85112.85108.39110.25110.25-1.95%213,510
Feb 7, 2025107.58112.66106.63112.44112.444.49%183,604
Feb 6, 2025107.04108.29106.52107.61107.611.38%197,535
Feb 5, 2025105.52106.61104.19106.15106.150.69%366,919
Feb 4, 2025106.02107.85105.19105.42105.42-1.08%138,917
Feb 3, 2025105.20107.81104.56106.57106.57-0.56%179,729
Jan 31, 2025108.75109.39106.35107.17107.17-1.72%172,871
Jan 30, 2025107.23109.27107.17109.05109.052.62%145,708
Jan 29, 2025106.90108.07105.70106.27106.27-1.39%187,086
Jan 28, 2025104.64110.35104.64107.77107.772.85%226,833
Jan 27, 2025100.87107.25100.59104.78104.783.88%300,982
Jan 24, 2025101.85102.70100.29100.87100.87-0.96%237,821
Jan 23, 2025102.53102.5398.30101.85101.85-1.36%362,176
Jan 22, 2025106.38106.89102.93103.25103.25-2.89%236,025
Jan 21, 2025105.56106.53102.76106.32106.32-3.65%293,671
Jan 17, 2025115.64115.95110.24110.35104.54-3.70%258,391
Jan 16, 2025111.15115.02110.62114.59108.563.39%208,429
Jan 15, 2025108.68111.26106.98110.83104.994.15%340,526
Jan 14, 2025103.00106.71102.44106.41100.812.41%282,260
Jan 13, 202596.72103.9595.68103.9198.445.40%401,020
Jan 10, 2025101.66102.4598.4098.5993.40-4.95%273,200
Jan 8, 2025104.00104.91102.56103.7298.26-1.19%153,463
Jan 7, 2025103.66105.08102.21104.9799.441.48%223,143
Jan 6, 2025106.69107.66103.25103.4497.99-3.16%183,591