Goosehead Insurance, Inc. (GSHD)

Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	40.64	41.71	39.86	40.16	40.16	-1.71%	585,081
May 8, 2026	42.67	42.67	40.35	40.86	40.86	-2.99%	261,774
May 7, 2026	40.61	43.24	40.20	42.12	42.12	2.56%	328,752
May 6, 2026	42.58	43.64	41.07	41.07	41.07	-3.27%	254,468
May 5, 2026	43.58	44.42	41.74	42.46	42.46	-2.59%	388,093
May 4, 2026	43.59	44.79	43.28	43.59	43.59	0.16%	276,057
May 1, 2026	44.87	45.97	42.53	43.52	43.52	-2.84%	390,654
Apr 30, 2026	46.42	46.81	43.99	44.79	44.79	-5.15%	341,204
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
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

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.