Goosehead Insurance, Inc. (GSHD)

Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	44.49	46.40	44.14	44.67	44.67	0.04%	463,917
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%	339,348
Apr 16, 2026	41.48	43.76	41.48	43.25	43.25	4.98%	454,864
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%	347,510
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%	364,004
Apr 9, 2026	44.65	45.13	41.79	42.25	42.25	-7.41%	469,323
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%	420,350
Apr 6, 2026	42.17	44.54	41.18	44.49	44.49	4.83%	288,928
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%	233,917
Mar 31, 2026	42.23	43.62	41.39	42.66	42.66	0.85%	519,500
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
Mar 19, 2026	45.13	45.65	41.96	42.21	42.21	-6.20%	480,513
Mar 18, 2026	44.32	45.58	43.56	45.00	45.00	-0.07%	362,690
Mar 17, 2026	45.12	47.03	44.80	45.03	45.03	0.22%	318,648
Mar 16, 2026	44.09	44.97	42.77	44.93	44.93	1.72%	551,843
Mar 13, 2026	44.20	44.78	43.56	44.17	44.17	0.48%	472,392
Mar 12, 2026	43.61	45.01	43.07	43.96	43.96	-0.41%	656,240
Mar 11, 2026	46.01	46.32	44.00	44.14	44.14	-4.44%	305,601
Mar 10, 2026	47.33	47.97	45.62	46.19	46.19	-3.55%	408,990
Mar 9, 2026	49.57	49.66	47.05	47.89	47.89	-4.49%	241,529
Mar 6, 2026	50.00	50.71	48.50	50.14	50.14	-1.30%	339,540
Mar 5, 2026	50.30	51.21	50.00	50.80	50.80	0.12%	310,663
Mar 4, 2026	52.26	52.90	50.68	50.74	50.74	-2.91%	305,126
Mar 3, 2026	53.68	54.57	50.42	52.26	52.26	-5.55%	490,868
Mar 2, 2026	53.00	55.54	53.00	55.33	55.33	2.08%	475,800
Feb 27, 2026	53.51	54.89	53.51	54.20	54.20	0.44%	672,346
Feb 26, 2026	52.45	55.22	51.77	53.96	53.96	5.51%	700,659
Feb 25, 2026	50.22	52.83	49.90	51.14	51.14	2.16%	786,932
Feb 24, 2026	45.92	50.36	45.92	50.06	50.06	9.25%	801,589
Feb 23, 2026	44.00	47.32	44.00	45.82	45.82	3.08%	1,139,167
Feb 20, 2026	43.94	45.85	42.87	44.45	44.45	1.60%	832,958
Feb 19, 2026	47.49	48.00	43.04	43.75	43.75	-7.66%	855,671
Feb 18, 2026	54.26	55.50	43.56	47.38	47.38	-6.42%	1,463,958
Feb 17, 2026	49.22	51.84	48.68	50.63	50.63	3.98%	878,424
Feb 13, 2026	51.42	52.99	48.49	48.69	48.69	-6.99%	700,003
Feb 12, 2026	49.91	52.59	46.80	52.35	52.35	5.75%	775,660
Feb 11, 2026	50.47	52.44	48.00	49.51	49.51	-1.03%	1,241,194
Feb 10, 2026	57.00	57.01	48.16	50.02	50.02	-12.93%	1,667,144
Feb 9, 2026	65.78	66.13	57.36	57.45	57.45	-13.18%	726,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.