Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	57.32	57.53	55.48	55.99	-	-0.80%	25,191
Sep 10, 2026	56.85	57.69	56.12	56.44	56.44	0.07%	367,633
Sep 9, 2026	61.82	61.85	54.66	56.40	56.40	-9.50%	769,344
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
Aug 11, 2026	64.48	66.21	63.40	65.31	65.31	1.18%	196,952
Aug 10, 2026	63.89	65.63	63.04	64.55	64.55	-1.00%	329,348
Aug 7, 2026	66.29	67.51	64.69	65.20	65.20	-2.19%	429,559
Aug 6, 2026	66.95	67.04	64.58	66.66	66.66	-0.43%	332,380
Aug 5, 2026	68.90	68.90	65.56	66.95	66.95	-2.35%	461,154
Aug 4, 2026	66.15	68.84	64.98	68.56	68.56	4.42%	635,753
Aug 3, 2026	62.57	66.00	62.33	65.66	65.66	5.90%	503,835
Jul 31, 2026	62.65	63.86	61.55	62.00	62.00	-2.91%	708,753
Jul 30, 2026	67.49	68.65	62.30	63.86	63.86	-9.70%	806,748
Jul 29, 2026	69.48	70.88	67.70	70.72	70.72	2.76%	839,469
Jul 28, 2026	63.01	69.28	62.62	68.82	68.82	11.00%	998,328
Jul 27, 2026	58.91	62.99	58.91	62.00	62.00	5.53%	620,045
Jul 24, 2026	53.44	59.11	53.44	58.75	58.75	9.00%	934,763
Jul 23, 2026	51.87	55.70	48.19	53.90	53.90	4.86%	990,321
Jul 22, 2026	54.30	54.48	51.21	51.40	51.40	-4.37%	414,628
Jul 21, 2026	55.57	57.89	53.64	53.75	53.75	-6.08%	531,344
Jul 20, 2026	55.36	57.43	55.00	57.23	57.23	5.43%	542,325
Jul 17, 2026	55.50	57.38	54.08	54.28	54.28	-1.61%	358,762
Jul 16, 2026	52.35	56.64	51.93	55.17	55.17	6.82%	773,742
Jul 15, 2026	51.90	53.02	50.19	51.65	51.65	2.68%	475,162
Jul 14, 2026	53.52	53.89	50.03	50.30	50.30	-8.33%	286,903
Jul 13, 2026	53.54	55.50	52.83	54.87	54.87	2.48%	441,676
Jul 10, 2026	53.70	54.61	52.19	53.54	53.54	1.10%	511,906
Jul 9, 2026	56.85	56.85	50.75	52.96	52.96	-6.92%	1,026,090
Jul 8, 2026	55.46	57.52	53.55	56.90	56.90	2.34%	1,105,138
Jul 7, 2026	53.75	55.97	53.00	55.60	55.60	4.91%	514,276
Jul 6, 2026	52.62	53.22	51.38	53.00	53.00	0.59%	410,319
Jul 2, 2026	50.80	53.11	50.66	52.69	52.69	4.11%	569,640