Goosehead Insurance, Inc. (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
47.15
+1.79 (3.95%)
At close: Oct 1, 2026, 4:00 PM EDT
47.15
0.00 (0.00%)
After-hours: Oct 1, 2026, 4:15 PM EDT
Goosehead Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 45.33 | 47.34 | 44.81 | 47.15 | 47.15 | 3.95% | 619,006 |
| Sep 30, 2026 | 43.99 | 45.84 | 43.09 | 45.36 | 45.36 | 3.11% | 670,925 |
| 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 |
| 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 |