Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	35.45	37.24	35.00	37.20	-	8.17%	330,956
May 29, 2026	35.23	36.07	34.26	34.39	34.39	-2.38%	844,950
May 28, 2026	37.23	37.69	33.68	35.23	35.23	-6.50%	903,569
May 27, 2026	39.80	41.80	36.84	37.68	37.68	-5.80%	531,449
May 26, 2026	41.07	41.11	38.91	40.00	40.00	-4.03%	600,224
May 22, 2026	42.11	42.80	41.12	41.68	41.68	-1.91%	545,878
May 21, 2026	40.68	42.52	39.55	42.49	42.49	2.72%	450,007
May 20, 2026	41.31	41.59	39.93	41.37	41.37	0.13%	346,348
May 19, 2026	42.58	44.78	40.62	41.31	41.31	-1.97%	459,309
May 18, 2026	38.64	42.25	38.58	42.14	42.14	11.93%	511,815
May 15, 2026	37.65	38.70	37.16	37.65	37.65	2.17%	327,490
May 14, 2026	36.41	37.86	36.39	36.85	36.85	1.26%	427,810
May 13, 2026	39.11	39.33	35.84	36.39	36.39	-8.22%	423,389
May 12, 2026	40.16	40.92	39.53	39.65	39.65	-1.27%	285,661
May 11, 2026	40.64	41.71	39.86	40.16	40.16	-1.71%	585,100
May 8, 2026	42.67	42.67	40.35	40.86	40.86	-2.99%	261,789
May 7, 2026	40.61	43.24	40.20	42.12	42.12	2.56%	328,817
May 6, 2026	42.58	43.64	41.07	41.07	41.07	-3.27%	254,475
May 5, 2026	43.58	44.42	41.74	42.46	42.46	-2.59%	388,094
May 4, 2026	43.59	44.79	43.28	43.59	43.59	0.16%	276,154
May 1, 2026	44.87	45.97	42.53	43.52	43.52	-2.84%	390,689
Apr 30, 2026	46.42	46.81	43.99	44.79	44.79	-5.15%	341,370
Apr 29, 2026	48.60	49.47	46.95	47.22	47.22	-3.51%	323,507
Apr 28, 2026	49.20	49.66	47.61	48.94	48.94	1.43%	332,639
Apr 27, 2026	48.18	50.60	48.13	48.25	48.25	-0.02%	343,827
Apr 24, 2026	50.53	50.71	47.92	48.26	48.26	-4.94%	527,287
Apr 23, 2026	53.37	54.94	48.07	50.77	50.77	11.39%	1,023,049
Apr 22, 2026	44.68	45.95	43.21	45.58	45.58	2.04%	496,648
Apr 21, 2026	44.49	46.40	44.14	44.67	44.67	0.04%	463,951
Apr 20, 2026	43.51	45.22	43.51	44.65	44.65	1.82%	410,535
Apr 17, 2026	43.83	44.59	43.55	43.85	43.85	1.39%	340,015
Apr 16, 2026	41.48	43.76	41.48	43.25	43.25	4.98%	454,871
Apr 15, 2026	40.62	42.29	40.51	41.20	41.20	1.73%	574,121
Apr 14, 2026	41.35	42.20	40.45	40.50	40.50	-3.32%	348,816
Apr 13, 2026	40.55	42.19	40.03	41.89	41.89	3.46%	591,750
Apr 10, 2026	42.22	42.41	39.64	40.49	40.49	-4.17%	364,009
Apr 9, 2026	44.65	45.13	41.79	42.25	42.25	-7.41%	469,772
Apr 8, 2026	44.88	46.40	43.93	45.63	45.63	2.17%	308,400
Apr 7, 2026	44.58	46.16	43.75	44.66	44.66	0.38%	420,351
Apr 6, 2026	42.17	44.54	41.18	44.49	44.49	4.83%	289,008
Apr 2, 2026	41.52	42.82	40.26	42.44	42.44	1.53%	313,171
Apr 1, 2026	42.58	43.24	40.56	41.80	41.80	-2.02%	233,932
Mar 31, 2026	42.23	43.62	41.39	42.66	42.66	0.85%	519,502
Mar 30, 2026	41.36	43.33	40.00	42.30	42.30	2.92%	310,276
Mar 27, 2026	41.70	42.63	41.01	41.10	41.10	-2.33%	361,945
Mar 26, 2026	40.99	42.27	40.59	42.08	42.08	2.16%	382,797
Mar 25, 2026	42.46	42.76	40.34	41.19	41.19	-1.93%	471,760
Mar 24, 2026	43.84	44.80	41.86	42.00	42.00	-5.38%	572,613
Mar 23, 2026	43.62	45.11	41.65	44.39	44.39	4.64%	613,690
Mar 20, 2026	41.93	43.40	40.32	42.42	42.42	0.50%	1,043,631