Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

64.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 88.05 90.29 88.05 88.66 175,255 +1.46(+1.67%)
May 27, 2021 87.13 88.06 84.45 87.20 245,421 +0.75(+0.87%)
May 26, 2021 84.25 86.53 83.26 86.45 173,111 +2.30(+2.73%)
May 25, 2021 82.93 85.43 82.43 84.15 253,581 +1.21(+1.46%)
May 24, 2021 81.99 83.30 81.62 82.94 136,434 +2.02(+2.50%)
May 21, 2021 82.15 82.42 79.13 80.92 396,529 -0.23(-0.28%)
May 20, 2021 82.13 85.58 80.06 81.14 221,377 -0.22(-0.27%)
May 19, 2021 81.65 83.60 79.28 81.36 204,601 -2.97(-3.52%)
May 18, 2021 81.82 86.89 81.82 84.33 188,998 +3.03(+3.73%)
May 17, 2021 82.00 82.67 79.92 81.30 120,453 -1.14(-1.39%)
May 14, 2021 81.77 83.86 77.80 82.44 397,146 +1.22(+1.51%)
May 13, 2021 89.41 90.76 80.35 81.22 408,087 -7.75(-8.71%)
May 12, 2021 91.23 92.50 88.85 88.98 206,879 -3.29(-3.56%)
May 11, 2021 91.37 95.38 91.02 92.26 293,501 -2.08(-2.21%)
May 10, 2021 102.28 102.28 93.87 94.34 321,500 -8.94(-8.65%)
May 07, 2021 98.96 104.36 98.96 103.28 143,293 +4.80(+4.87%)
May 06, 2021 100.26 101.78 97.77 98.49 245,981 -1.77(-1.76%)
May 05, 2021 98.76 102.06 98.76 100.25 150,315 -0.38(-0.37%)
May 04, 2021 104.62 105.56 99.59 100.63 182,298 -5.48(-5.16%)
May 03, 2021 109.43 109.45 101.82 106.10 280,015 -2.36(-2.17%)
Apr 30, 2021 108.58 112.03 107.51 108.46 400,390 -4.81(-4.25%)
Apr 29, 2021 113.82 114.56 111.48 113.27 216,922 +1.24(+1.11%)
Apr 28, 2021 112.92 113.43 109.78 112.03 165,729 -1.43(-1.26%)
Apr 27, 2021 107.43 113.73 107.43 113.46 230,546 +6.25(+5.82%)
Apr 26, 2021 105.04 108.15 104.04 107.22 128,113 +2.67(+2.56%)
Apr 23, 2021 102.51 105.17 102.50 104.54 80,483 +3.11(+3.06%)
Apr 22, 2021 103.94 103.94 99.61 101.44 97,229 -1.57(-1.52%)
Apr 21, 2021 99.94 103.04 99.94 103.00 92,901 +2.49(+2.47%)
Apr 20, 2021 104.08 105.41 100.15 100.52 113,536 -4.37(-4.17%)
Apr 19, 2021 105.61 105.84 103.75 104.89 131,584 -0.72(-0.68%)
Apr 16, 2021 104.82 106.85 103.34 105.61 233,341 +1.36(+1.31%)
Apr 15, 2021 104.57 106.36 103.17 104.25 247,395 +1.99(+1.95%)
Apr 14, 2021 99.63 103.17 99.63 102.25 127,428 +2.54(+2.54%)
Apr 13, 2021 97.74 100.05 96.57 99.72 145,984 +2.38(+2.44%)
Apr 12, 2021 100.62 100.62 96.55 97.34 110,669 -3.03(-3.02%)
Apr 09, 2021 100.09 102.49 98.60 100.37 289,598 -1.67(-1.63%)
Apr 08, 2021 99.45 103.59 99.00 102.04 422,293 +2.83(+2.85%)
Apr 07, 2021 99.45 99.49 96.68 99.21 123,187 +0.01(+0.01%)
Apr 06, 2021 95.69 103.07 94.66 99.20 342,426 +3.67(+3.84%)
Apr 05, 2021 106.58 107.43 94.81 95.53 541,107 -13.98(-12.77%)
Apr 01, 2021 107.57 111.48 107.57 109.51 139,579 +3.77(+3.56%)
Mar 31, 2021 106.03 107.58 104.95 105.74 147,211 +1.31(+1.26%)
Mar 30, 2021 104.13 104.89 102.29 104.42 149,526 -0.75(-0.71%)
Mar 29, 2021 111.18 111.18 104.62 105.17 139,410 -5.05(-4.58%)
Mar 26, 2021 113.94 115.98 107.56 110.23 91,735 -2.94(-2.60%)
Mar 25, 2021 109.97 113.33 107.10 113.17 115,060 +2.71(+2.46%)
Mar 24, 2021 119.21 119.21 109.86 110.45 114,926 -7.54(-6.39%)
Mar 23, 2021 118.44 120.04 114.83 117.99 139,959 +0.55(+0.47%)
Mar 22, 2021 113.65 120.37 113.65 117.44 149,915 +3.80(+3.34%)
Mar 19, 2021 114.66 119.88 113.01 113.64 323,049 -1.79(-1.55%)
Mar 18, 2021 130.87 131.12 114.25 115.42 298,390 -15.52(-11.85%)
Mar 17, 2021 136.47 136.47 126.28 130.94 223,077 -5.53(-4.06%)
Mar 16, 2021 138.96 139.10 133.61 136.48 99,775 -1.76(-1.28%)
Mar 15, 2021 139.29 139.29 134.58 138.24 89,838 -0.71(-0.51%)
Mar 12, 2021 136.33 139.39 134.65 138.95 97,208 +1.95(+1.43%)
Mar 11, 2021 131.17 139.05 131.12 137.00 109,446 +8.33(+6.47%)
Mar 10, 2021 126.56 131.59 125.61 128.67 197,334 +4.75(+3.83%)
Mar 09, 2021 117.46 126.95 117.46 123.93 160,303 +6.73(+5.74%)
Mar 08, 2021 116.60 121.78 116.60 117.20 135,716 -1.54(-1.30%)
Mar 05, 2021 123.98 123.98 112.86 118.74 262,230 -2.22(-1.83%)
Mar 04, 2021 123.30 124.55 117.52 120.96 234,229 -2.84(-2.30%)
Mar 03, 2021 124.43 129.05 121.94 123.80 158,467 -0.91(-0.73%)
Mar 02, 2021 124.28 126.38 118.63 124.71 185,064 +0.92(+0.74%)
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.