Goosehead Insurance, Inc. (GSHD)

NASDAQ: GSHD · Real-Time Price · USD

45.32

-1.69 (-3.59%)

At close: Oct 21, 2026, 4:00 PM EDT

45.46

+0.14 (0.31%)

Pre-market: Oct 22, 2026, 5:15 AM EDT

Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	46.93	47.10	45.24	45.32	45.32	-3.59%	397,139
Oct 20, 2026	45.85	47.88	45.85	47.01	47.01	3.23%	310,042
Oct 19, 2026	45.75	46.32	44.40	45.54	45.54	-1.85%	240,946
Oct 16, 2026	45.78	47.00	45.30	46.40	46.40	1.75%	403,221
Oct 15, 2026	45.79	48.74	45.34	45.60	45.60	2.24%	550,562
Oct 14, 2026	44.00	45.04	43.02	44.60	44.60	0.36%	397,589
Oct 13, 2026	43.99	45.85	43.96	44.44	44.44	1.09%	356,088
Oct 12, 2026	43.39	44.14	42.89	43.96	43.96	1.03%	226,621
Oct 9, 2026	45.28	45.63	43.12	43.51	43.51	-4.13%	237,743
Oct 8, 2026	43.89	45.50	42.85	45.39	45.39	3.81%	525,278
Oct 7, 2026	43.01	44.61	43.01	43.72	43.72	0.76%	388,862
Oct 6, 2026	44.91	46.01	43.11	43.39	43.39	-6.06%	612,216
Oct 5, 2026	45.54	46.38	44.80	46.19	46.19	1.49%	406,077
Oct 2, 2026	46.06	47.30	44.81	45.51	45.51	-3.48%	312,366
Oct 1, 2026	45.33	47.34	44.81	47.15	47.15	3.95%	619,007
Sep 30, 2026	43.99	45.84	43.09	45.36	45.36	3.11%	670,928
Sep 29, 2026	44.87	45.58	43.05	43.99	43.99	-0.90%	481,442
Sep 28, 2026	44.38	45.71	43.94	44.39	44.39	-1.86%	398,762
Sep 25, 2026	44.82	46.72	43.72	45.23	45.23	3.62%	459,652
Sep 24, 2026	43.67	45.02	43.38	43.65	43.65	0.30%	734,053
Sep 23, 2026	45.02	45.71	43.39	43.52	43.52	-4.90%	889,457
Sep 22, 2026	52.54	52.66	44.12	45.76	45.76	-11.49%	1,652,030
Sep 21, 2026	54.01	54.63	51.47	51.70	51.70	-5.22%	630,702
Sep 18, 2026	53.03	55.20	51.75	54.55	54.55	2.29%	661,942
Sep 17, 2026	56.75	56.75	53.23	53.33	53.33	-5.55%	466,179
Sep 16, 2026	58.57	59.88	56.44	56.47	56.47	-4.86%	407,813
Sep 15, 2026	59.26	60.25	58.12	59.35	59.35	-0.93%	239,164
Sep 14, 2026	57.99	60.28	57.99	59.91	59.91	4.77%	267,961
Sep 11, 2026	57.32	57.53	55.48	57.18	57.18	1.31%	186,287
Sep 10, 2026	56.85	57.69	56.12	56.44	56.44	0.07%	367,636
Sep 9, 2026	61.82	61.85	54.66	56.40	56.40	-9.50%	769,353
Sep 8, 2026	65.05	65.05	61.32	62.32	62.32	-4.43%	291,311
Sep 4, 2026	66.39	66.70	63.36	65.21	65.21	-2.79%	486,091
Sep 3, 2026	69.78	70.84	64.32	67.08	67.08	-2.50%	290,379
Sep 2, 2026	68.45	70.44	67.93	68.80	68.80	0.51%	180,885
Sep 1, 2026	69.27	70.16	67.81	68.45	68.45	-0.29%	208,999
Aug 31, 2026	70.68	70.79	68.18	68.65	68.65	-3.66%	280,315
Aug 28, 2026	70.72	72.80	70.11	71.26	71.26	1.15%	185,851
Aug 27, 2026	69.65	71.56	69.50	70.45	70.45	-1.21%	174,750
Aug 26, 2026	72.34	72.66	70.66	71.31	71.31	-1.41%	156,027
Aug 25, 2026	72.85	73.31	71.60	72.33	72.33	-0.92%	184,418
Aug 24, 2026	72.43	74.42	72.43	73.00	73.00	0.66%	334,121
Aug 21, 2026	70.75	72.97	70.26	72.52	72.52	2.57%	317,227
Aug 20, 2026	67.57	71.20	66.96	70.70	70.70	3.38%	477,474
Aug 19, 2026	65.40	69.00	64.39	68.39	68.39	5.57%	275,525
Aug 18, 2026	65.89	67.46	64.67	64.78	64.78	0.59%	296,653
Aug 17, 2026	64.94	65.62	63.58	64.40	64.40	-2.85%	235,310
Aug 14, 2026	67.18	67.32	65.02	66.29	66.29	-1.65%	302,718
Aug 13, 2026	66.27	68.40	64.05	67.40	67.40	2.82%	474,041
Aug 12, 2026	64.01	65.71	63.34	65.55	65.55	0.37%	177,652