Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

65.00 +1.95 (+3.09%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 64.60 64.77 60.96 63.05 330,013 -1.23(-1.91%)
Jul 18, 2024 62.87 64.82 62.87 64.28 292,947 +0.91(+1.44%)
Jul 17, 2024 61.49 64.58 61.49 63.37 412,911 +1.53(+2.47%)
Jul 16, 2024 63.23 63.47 61.58 61.84 313,047 -0.76(-1.21%)
Jul 15, 2024 61.56 63.85 61.48 62.60 207,191 +1.60(+2.62%)
Jul 12, 2024 59.79 62.37 59.79 61.00 311,606 +1.67(+2.81%)
Jul 11, 2024 58.36 60.35 57.80 59.33 409,602 +2.27(+3.98%)
Jul 10, 2024 56.50 57.40 56.05 57.06 252,197 +0.99(+1.77%)
Jul 09, 2024 56.20 56.34 55.47 56.07 164,239 -0.23(-0.41%)
Jul 08, 2024 56.97 57.90 56.13 56.30 191,614 -0.41(-0.72%)
Jul 05, 2024 56.63 57.01 56.01 56.71 94,006 -0.12(-0.21%)
Jul 03, 2024 57.35 57.54 56.04 56.83 88,268 -0.63(-1.10%)
Jul 02, 2024 55.65 58.17 55.08 57.46 259,194 +1.69(+3.03%)
Jul 01, 2024 57.25 57.71 55.68 55.77 228,699 -1.67(-2.91%)
Jun 28, 2024 58.21 58.31 56.66 57.44 517,561 -0.10(-0.17%)
Jun 27, 2024 56.45 59.08 56.02 57.54 239,573 +1.56(+2.79%)
Jun 26, 2024 55.00 56.27 54.80 55.98 220,450 +0.64(+1.16%)
Jun 25, 2024 56.26 56.71 55.19 55.34 301,357 -1.06(-1.88%)
Jun 24, 2024 56.29 57.14 55.67 56.40 198,853 +0.21(+0.37%)
Jun 21, 2024 56.63 56.63 55.53 56.19 331,881 -0.53(-0.93%)
Jun 20, 2024 57.98 58.40 56.13 56.72 310,524 -1.44(-2.48%)
Jun 18, 2024 58.25 59.38 57.63 58.16 438,378 -0.09(-0.15%)
Jun 17, 2024 57.43 58.66 57.43 58.25 253,265 +0.08(+0.14%)
Jun 14, 2024 57.35 58.70 56.48 58.17 190,691 +0.42(+0.73%)
Jun 13, 2024 58.26 58.81 56.89 57.75 280,795 -0.42(-0.72%)
Jun 12, 2024 59.66 59.76 58.00 58.17 386,526 -0.17(-0.29%)
Jun 11, 2024 59.62 59.77 56.30 58.34 330,558 -1.93(-3.20%)
Jun 10, 2024 60.77 61.12 59.65 60.27 272,226 -1.27(-2.06%)
Jun 07, 2024 61.61 62.12 60.88 61.54 151,057 -0.58(-0.93%)
Jun 06, 2024 62.11 62.60 61.32 62.12 121,275 -0.36(-0.58%)
Jun 05, 2024 62.00 63.35 61.43 62.48 192,006 +0.67(+1.08%)
Jun 04, 2024 63.50 63.69 61.56 61.81 189,512 -1.94(-3.04%)
Jun 03, 2024 65.00 65.85 63.13 63.75 299,334 -0.75(-1.16%)
May 31, 2024 64.16 64.92 63.99 64.50 192,214 +0.51(+0.80%)
May 30, 2024 65.23 66.03 63.91 63.99 176,698 -0.54(-0.84%)
May 29, 2024 64.32 64.98 63.71 64.53 211,234 -0.61(-0.94%)
May 28, 2024 64.62 65.55 63.95 65.14 181,438 +0.78(+1.21%)
May 24, 2024 60.25 64.97 60.25 64.36 360,972 +4.49(+7.50%)
May 23, 2024 63.32 63.32 59.03 59.87 415,468 -3.84(-6.03%)
May 22, 2024 64.67 64.89 63.16 63.71 300,528 -0.98(-1.51%)
May 21, 2024 64.57 65.09 64.00 64.69 187,552 +0.32(+0.50%)
May 20, 2024 63.37 65.20 63.12 64.37 284,532 +0.99(+1.56%)
May 17, 2024 63.46 63.56 62.77 63.38 146,808 -0.09(-0.14%)
May 16, 2024 60.68 63.82 60.68 63.47 383,238 +2.80(+4.62%)
May 15, 2024 61.63 61.86 60.47 60.67 241,172 -0.20(-0.33%)
May 14, 2024 61.27 62.31 60.74 60.87 342,630 +0.53(+0.88%)
May 13, 2024 60.81 61.99 60.24 60.34 277,291 -0.42(-0.69%)
May 10, 2024 61.40 62.80 60.30 60.76 271,980 -0.66(-1.07%)
May 09, 2024 58.69 61.56 58.64 61.42 319,887 +2.42(+4.10%)
May 08, 2024 60.34 61.14 58.88 59.00 309,971 -2.01(-3.29%)
May 07, 2024 60.30 62.28 60.15 61.01 346,246 +0.73(+1.21%)
May 06, 2024 58.44 61.39 58.38 60.28 443,518 +1.65(+2.81%)
May 03, 2024 59.29 59.65 58.34 58.63 418,339 -0.42(-0.71%)
May 02, 2024 60.00 60.17 58.69 59.05 272,413 -0.51(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.