Goosehead Insurance, Inc. (GSHD)

NASDAQ: GSHD · Real-Time Price · USD

36.88

+1.75 (4.98%)

At close: Jun 18, 2026, 4:00 PM EDT

37.03

+0.15 (0.41%)

After-hours: Jun 18, 2026, 7:54 PM EDT

Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.37	37.14	34.59	36.88	36.88	4.98%	1,294,072
Jun 17, 2026	36.85	37.66	33.86	35.13	35.13	-6.19%	561,409
Jun 16, 2026	36.67	38.41	36.67	37.45	37.45	3.88%	444,010
Jun 15, 2026	36.67	37.50	35.51	36.05	36.05	-2.09%	449,986
Jun 12, 2026	37.19	37.86	36.00	36.82	36.82	-0.22%	394,488
Jun 11, 2026	38.35	39.03	36.80	36.90	36.90	-4.45%	355,584
Jun 10, 2026	36.39	39.16	36.21	38.62	38.62	7.52%	479,510
Jun 9, 2026	36.66	37.11	35.50	35.92	35.92	-1.62%	399,065
Jun 8, 2026	37.85	37.86	36.51	36.51	36.51	-4.80%	373,986
Jun 5, 2026	36.45	38.69	36.43	38.35	38.35	7.06%	441,040
Jun 4, 2026	35.56	36.98	35.23	35.82	35.82	4.22%	543,542
Jun 3, 2026	35.80	36.20	34.22	34.37	34.37	-4.79%	610,977
Jun 2, 2026	36.35	36.35	34.27	36.10	36.10	-1.50%	569,797
Jun 1, 2026	35.45	37.69	35.00	36.65	36.65	6.57%	642,793
May 29, 2026	35.23	36.07	34.26	34.39	34.39	-2.38%	847,170
May 28, 2026	37.23	37.69	33.68	35.23	35.23	-6.50%	903,825
May 27, 2026	39.80	41.80	36.84	37.68	37.68	-5.80%	531,561
May 26, 2026	41.07	41.11	38.91	40.00	40.00	-4.03%	600,225
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%	450,020
May 20, 2026	41.31	41.59	39.93	41.37	41.37	0.13%	346,466
May 19, 2026	42.58	44.78	40.62	41.31	41.31	-1.97%	459,362
May 18, 2026	38.64	42.25	38.58	42.14	42.14	11.93%	511,826
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