Goosehead Insurance, Inc. (GSHD)

NASDAQ: GSHD · Real-Time Price · USD

46.15

+0.02 (0.04%)

At close: Nov 11, 2026, 4:00 PM EST

44.86

-1.30 (-2.81%)

After-hours: Nov 11, 2026, 7:30 PM EST

Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	46.29	46.78	44.33	46.15	46.15	0.04%	489,557
Nov 10, 2026	45.66	48.63	44.42	46.13	46.13	-15.64%	1,057,458
Nov 9, 2026	55.55	55.98	53.96	54.69	54.69	-1.56%	347,060
Nov 6, 2026	54.26	56.00	53.72	55.55	55.55	-2.34%	318,711
Nov 5, 2026	57.20	59.77	55.78	56.88	56.88	0.94%	373,645
Nov 4, 2026	54.10	57.77	54.08	56.35	56.35	7.89%	542,964
Nov 3, 2026	51.19	52.29	49.33	52.23	52.23	1.71%	416,359
Nov 2, 2026	47.86	51.60	47.55	51.35	51.35	7.87%	312,398
Oct 30, 2026	47.76	48.23	46.17	47.61	47.61	0.07%	327,549
Oct 29, 2026	47.31	48.50	46.14	47.57	47.57	2.74%	210,846
Oct 28, 2026	45.55	46.81	45.16	46.30	46.30	0.33%	277,665
Oct 27, 2026	47.90	47.98	43.69	46.15	46.15	-3.69%	628,479
Oct 26, 2026	48.36	49.20	47.47	47.92	47.92	-1.20%	422,368
Oct 23, 2026	50.40	51.63	47.91	48.50	48.50	-4.19%	369,105
Oct 22, 2026	46.00	50.75	45.86	50.62	50.62	11.69%	738,703
Oct 21, 2026	46.93	47.10	45.24	45.32	45.32	-3.59%	397,138
Oct 20, 2026	45.85	47.88	45.85	47.01	47.01	3.23%	310,045
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