Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goosehead Insurance Inc Cl A (NQ: GSHD )

60.03 +1.03 (+1.75%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.90 34.05 32.26 32.76 127,278 -0.93(-2.75%)
Oct 30, 2018 30.38 34.27 29.86 33.69 299,558 +3.22(+10.57%)
Oct 29, 2018 29.88 32.01 29.30 30.47 54,978 +0.76(+2.54%)
Oct 26, 2018 31.39 32.00 28.18 29.72 308,854 -2.05(-6.44%)
Oct 25, 2018 29.42 32.15 28.81 31.76 205,581 +2.53(+8.67%)
Oct 24, 2018 28.14 32.19 27.87 29.23 356,906 +1.15(+4.08%)
Oct 23, 2018 27.13 28.42 26.06 28.08 190,626 +0.67(+2.44%)
Oct 22, 2018 27.43 28.66 26.93 27.41 84,222 +0.04(+0.14%)
Oct 19, 2018 26.88 27.57 26.67 27.37 83,072 +0.46(+1.70%)
Oct 18, 2018 26.87 27.21 26.48 26.91 72,554 -0.13(-0.49%)
Oct 17, 2018 25.06 27.09 24.65 27.05 106,079 +1.81(+7.16%)
Oct 16, 2018 24.91 27.09 23.75 25.24 184,041 +0.06(+0.23%)
Oct 15, 2018 26.28 27.14 24.85 25.19 81,895 -1.14(-4.32%)
Oct 12, 2018 27.39 28.09 26.14 26.32 48,650 -0.74(-2.72%)
Oct 11, 2018 27.31 28.16 26.80 27.06 132,694 -0.21(-0.77%)
Oct 10, 2018 27.62 28.50 26.70 27.27 63,434 -0.43(-1.55%)
Oct 09, 2018 27.78 28.51 27.43 27.70 117,031 -0.11(-0.38%)
Oct 08, 2018 28.23 28.41 27.14 27.80 92,270 -0.43(-1.52%)
Oct 05, 2018 28.21 28.67 27.71 28.23 102,742 +0.57(+2.07%)
Oct 04, 2018 27.50 28.23 26.76 27.66 155,947 +0.32(+1.15%)
Oct 03, 2018 29.59 29.59 27.06 27.35 142,180 -2.21(-7.47%)
Oct 02, 2018 30.39 31.65 28.67 29.55 112,743 -0.96(-3.13%)
Oct 01, 2018 32.50 32.50 30.18 30.51 91,452 -1.86(-5.76%)
Sep 28, 2018 31.65 32.48 31.24 32.37 67,588 +0.76(+2.39%)
Sep 27, 2018 29.41 31.79 29.41 31.62 121,850 +2.21(+7.51%)
Sep 26, 2018 30.70 31.36 29.29 29.41 99,469 -1.30(-4.23%)
Sep 25, 2018 32.38 33.02 29.38 30.71 187,109 -1.63(-5.05%)
Sep 24, 2018 33.97 34.35 32.09 32.34 176,076 -1.59(-4.68%)
Sep 21, 2018 33.43 34.49 33.43 33.93 133,816 +0.47(+1.40%)
Sep 20, 2018 33.98 34.74 32.71 33.46 113,861 -0.23(-0.68%)
Sep 19, 2018 34.11 34.80 33.19 33.69 76,797 -0.33(-0.98%)
Sep 18, 2018 33.78 35.21 33.46 34.03 146,530 -0.08(-0.22%)
Sep 17, 2018 35.19 35.54 33.69 34.10 92,381 -0.72(-2.06%)
Sep 14, 2018 34.48 35.94 34.42 34.82 88,199 +0.58(+1.70%)
Sep 13, 2018 33.99 35.16 33.70 34.24 132,263 +0.36(+1.07%)
Sep 12, 2018 33.83 36.49 33.26 33.87 243,434 +0.08(+0.23%)
Sep 11, 2018 32.08 34.10 31.52 33.80 173,423 +1.68(+5.24%)
Sep 10, 2018 30.38 32.54 29.81 32.11 139,195 +1.94(+6.43%)
Sep 07, 2018 28.80 31.20 28.72 30.17 326,222 +1.20(+4.16%)
Sep 06, 2018 30.72 30.90 28.80 28.97 68,856 -1.75(-5.69%)
Sep 05, 2018 32.61 32.61 30.42 30.72 138,356 -1.54(-4.77%)
Sep 04, 2018 29.71 32.48 29.50 32.26 201,782 +2.61(+8.80%)
Aug 31, 2018 29.65 29.65 29.65 0 +2.10(+7.63%)
Aug 30, 2018 28.44 30.60 27.24 27.55 313,231 -1.05(-3.68%)
Aug 29, 2018 26.09 28.65 25.75 28.60 151,458 +2.50(+9.60%)
Aug 28, 2018 25.81 26.51 25.38 26.09 59,784 +0.68(+2.67%)
Aug 27, 2018 25.34 26.23 24.91 25.41 90,734 +0.12(+0.49%)
Aug 24, 2018 25.58 25.58 24.85 25.29 54,405 -0.23(-0.90%)
Aug 23, 2018 25.45 25.80 25.04 25.52 75,862 +0.02(+0.07%)
Aug 22, 2018 25.79 26.27 25.26 25.50 53,000 -0.40(-1.55%)
Aug 21, 2018 25.96 26.67 25.15 25.90 59,047 +0.00(+0.00%)
Aug 20, 2018 25.55 26.53 25.23 25.90 41,626 +0.47(+1.84%)
Aug 17, 2018 25.51 26.53 25.25 25.43 70,622 -0.23(-0.89%)
Aug 16, 2018 26.14 27.71 25.34 25.66 188,919 -0.31(-1.18%)
Aug 15, 2018 25.02 26.07 24.54 25.97 44,235 +0.89(+3.54%)
Aug 14, 2018 25.33 25.80 24.52 25.08 78,527 -0.18(-0.72%)
Aug 13, 2018 25.93 26.62 24.85 25.26 45,816 -0.78(-3.01%)
Aug 10, 2018 24.66 26.52 24.54 26.05 61,624 +1.19(+4.77%)
Aug 09, 2018 25.33 25.33 22.94 24.86 285,397 -0.45(-1.77%)
Aug 08, 2018 26.16 26.52 25.18 25.31 143,401 -0.79(-3.04%)
Aug 07, 2018 26.29 26.77 25.98 26.10 65,448 -0.05(-0.18%)
Aug 06, 2018 26.39 27.51 26.09 26.15 89,934 -0.31(-1.16%)
Aug 03, 2018 26.54 27.25 25.85 26.46 90,919 -0.09(-0.32%)
Aug 02, 2018 25.88 27.98 25.81 26.54 166,986 +0.61(+2.36%)
Aug 01, 2018 25.93 27.22 25.35 25.93 182,666 -0.04(-0.15%)
Jul 31, 2018 25.61 26.70 25.59 25.97 116,883 +0.43(+1.68%)
Jul 30, 2018 25.84 27.89 25.19 25.54 82,247 -0.13(-0.52%)
Jul 27, 2018 26.48 27.16 25.43 25.67 69,157 -0.73(-2.75%)
Jul 26, 2018 26.60 27.45 25.82 26.40 80,957 -0.24(-0.90%)
Jul 25, 2018 25.16 26.76 25.12 26.64 140,820 +1.40(+5.53%)
Jul 24, 2018 25.55 26.05 24.91 25.24 158,272 -0.15(-0.60%)
Jul 23, 2018 25.80 26.34 25.05 25.40 59,529 -0.33(-1.30%)
Jul 20, 2018 27.74 28.27 25.50 25.73 335,051 -2.06(-7.43%)
Jul 19, 2018 26.41 28.42 25.93 27.79 197,388 +1.31(+4.94%)
Jul 18, 2018 27.00 27.00 25.98 26.48 132,647 -0.51(-1.88%)
Jul 17, 2018 24.65 27.05 24.65 26.99 243,557 +2.29(+9.29%)
Jul 16, 2018 25.18 25.30 23.89 24.70 95,233 -0.21(-0.84%)
Jul 13, 2018 24.91 60,545 -0.61(-2.40%)
Jul 12, 2018 23.92 25.75 23.86 25.52 98,817 +1.63(+6.84%)
Jul 11, 2018 23.76 24.40 23.53 23.89 44,392 +0.04(+0.16%)
Jul 10, 2018 25.39 26.04 23.66 23.85 114,124 -1.59(-6.24%)
Jul 09, 2018 23.90 25.48 23.90 25.43 145,128 +1.57(+6.57%)
Jul 06, 2018 23.58 24.40 23.48 23.87 148,502 +0.30(+1.26%)
Jul 05, 2018 22.94 23.88 22.87 23.57 107,421 +0.69(+3.01%)
Jul 03, 2018 22.88 22.88 22.88 0 +0.17(+0.76%)
Jul 02, 2018 24.02 24.56 22.64 22.71 168,729 -1.15(-4.81%)
Jun 29, 2018 25.01 25.01 23.64 23.86 137,631 -1.04(-4.18%)
Jun 28, 2018 25.31 25.91 24.69 24.90 144,740 -0.43(-1.70%)
Jun 27, 2018 26.99 27.07 25.22 25.33 174,136 -1.62(-6.03%)
Jun 26, 2018 25.81 27.44 25.15 26.95 279,497 +1.22(+4.75%)
Jun 25, 2018 24.73 26.70 24.63 25.73 269,599 +0.67(+2.67%)
Jun 22, 2018 24.92 25.75 24.35 25.06 1,450,756 +0.13(+0.54%)
Jun 21, 2018 25.31 26.61 24.42 24.93 292,886 -0.50(-1.95%)
Jun 20, 2018 25.04 25.89 23.65 25.42 272,693 -0.52(-1.99%)
Jun 19, 2018 24.29 26.08 23.66 25.94 328,770 +1.63(+6.72%)
Jun 18, 2018 22.73 24.37 22.22 24.31 290,302 +1.59(+6.98%)
Jun 15, 2018 23.41 22.22 22.72 454,141 -0.30(-1.29%)
Jun 14, 2018 21.64 23.89 21.03 23.02 390,867 +1.73(+8.13%)
Jun 13, 2018 21.98 21.98 20.95 21.29 235,687 -0.54(-2.50%)
Jun 12, 2018 20.51 22.35 20.51 21.83 370,681 +1.62(+8.04%)
Jun 11, 2018 18.64 20.92 18.36 20.21 255,025 +1.57(+8.41%)
Jun 08, 2018 17.96 18.97 17.48 18.64 305,837 +0.73(+4.06%)
Jun 07, 2018 16.49 18.15 16.22 17.91 404,404 +1.56(+9.53%)
Jun 06, 2018 16.77 17.15 15.99 16.35 153,370 -0.28(-1.67%)
Jun 05, 2018 15.65 16.92 15.36 16.63 284,898 +1.15(+7.41%)
Jun 04, 2018 15.67 15.75 15.30 15.48 113,354 -0.03(-0.19%)
Jun 01, 2018 15.74 15.79 15.40 15.51 105,202 +0.08(+0.50%)
May 31, 2018 15.73 15.82 15.29 15.44 81,705 -0.37(-2.36%)
May 30, 2018 15.83 16.01 15.61 15.81 116,598 +0.11(+0.67%)
May 29, 2018 16.24 16.24 15.44 15.70 119,168 +0.02(+0.12%)
May 25, 2018 15.68 15.68 15.68 0 -0.07(-0.42%)
May 24, 2018 15.89 16.07 15.46 15.75 112,310 +0.03(+0.18%)
May 23, 2018 15.37 16.22 15.37 15.72 118,663 +0.34(+2.24%)
May 22, 2018 15.58 15.84 14.77 15.38 165,508 -0.11(-0.68%)
May 21, 2018 15.67 16.73 14.73 15.48 84,076 +0.00(+0.00%)
May 18, 2018 15.03 15.59 14.62 15.48 80,510 +0.57(+3.85%)
May 17, 2018 15.50 15.62 14.24 14.91 131,482 -0.62(-4.00%)
May 16, 2018 15.67 15.83 15.32 15.53 74,860 -0.21(-1.34%)
May 15, 2018 15.67 15.77 15.28 15.74 21,748 -0.10(-0.60%)
May 14, 2018 16.01 16.04 12.64 15.84 109,654 -0.25(-1.54%)
May 11, 2018 16.23 16.25 15.66 16.09 57,704 -0.10(-0.59%)
May 10, 2018 16.53 16.53 16.11 16.18 86,480 +0.10(+0.59%)
May 09, 2018 15.83 16.32 15.73 16.09 156,736 +0.17(+1.08%)
May 08, 2018 15.30 16.92 14.71 15.91 223,427 +0.78(+5.18%)
May 07, 2018 14.83 15.23 14.67 15.13 63,319 +0.46(+3.13%)
May 04, 2018 14.47 14.86 14.34 14.67 93,813 -0.03(-0.19%)
May 03, 2018 14.38 15.20 14.13 14.70 280,704 +0.41(+2.88%)
May 02, 2018 14.36 14.81 13.72 14.29 73,569 -0.06(-0.40%)
May 01, 2018 14.06 15.06 13.87 14.35 81,639 +0.20(+1.42%)
Apr 30, 2018 14.58 14.81 13.38 14.15 214,814 -0.91(-6.03%)
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.