Goosehead Insurance, Inc - GSHD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	79.78	80.97	80.97	81.49	79.78	239,500
September 10, 2025	80.33	79.44	79.44	81.09	79.32	189,500
September 09, 2025	84.32	80.62	80.62	84.32	80.44	211,925
September 08, 2025	83.04	84.38	84.38	84.61	81.75	447,716
September 05, 2025	84.47	83.19	83.19	85.53	82.44	215,738
September 04, 2025	83.3	84.19	84.19	84.51	82.58	166,360
September 03, 2025	82.43	82.89	82.89	83.84	82.15	150,500
September 02, 2025	83.26	82.93	82.93	84.21	81.8	251,401
August 29, 2025	87.19	84.71	84.71	87.24	84.47	246,200
August 28, 2025	86.93	86.44	86.44	87.39	85.99	219,137
August 27, 2025	86.32	86.47	86.47	88.13	86.32	238,736
August 26, 2025	86.49	86.61	86.61	87.72	85.89	168,000
August 25, 2025	88.85	86.62	86.62	89.24	86.51	192,211
August 22, 2025	86.48	89.49	89.49	90.16	86.48	253,023
August 21, 2025	88	86.58	86.58	88.27	86.09	213,537
August 20, 2025	86.33	88.51	88.51	89.38	85.67	277,634
August 19, 2025	85.13	86.33	86.33	87.22	85.13	255,499
August 18, 2025	86.45	85.29	85.29	87.86	85.18	306,300
August 15, 2025	86.75	86.06	86.06	87.98	84.5	713,700
August 14, 2025	89.61	86.46	86.46	89.92	85.85	400,400
August 13, 2025	86	90.68	90.68	90.79	85.58	730,300
August 12, 2025	87.19	86.07	86.07	88.12	86.02	296,700
August 11, 2025	86.25	86.59	86.59	87.57	85.85	343,800
August 08, 2025	87.17	86.05	86.05	88.15	85.93	265,800
August 07, 2025	87.36	87.17	87.17	88.91	85.75	243,292
August 06, 2025	88.26	87	87	88.86	86.37	375,300
August 05, 2025	88.34	88.65	88.65	89.94	87.2	437,300
August 04, 2025	85.63	88.65	88.65	89.04	85.5	494,000
August 01, 2025	89.89	85.72	85.72	90.49	85.5	722,254
July 31, 2025	93.1	90.91	90.91	93.91	90.84	591,500
July 30, 2025	86.49	91.45	91.45	91.64	86.49	469,236
July 29, 2025	85.58	86.75	86.75	88.39	84.67	448,396
July 28, 2025	87.78	84.9	84.9	89.12	84.64	468,900
July 25, 2025	88.31	87.62	87.62	89.31	85.59	624,603
July 24, 2025	89.02	89.03	89.03	92.4	82.31	1.81M
July 23, 2025	101	103.43	103.43	103.46	100.38	298,454
July 22, 2025	102.49	100.79	100.79	104	100.76	233,200
July 21, 2025	102.33	101.87	101.87	103.78	101	206,700
July 18, 2025	103.08	102.09	102.09	103.44	100.94	147,500
July 17, 2025	100.83	102.2	102.2	102.71	100.64	203,973
July 16, 2025	97.26	100.98	100.98	101.15	96.79	225,300
July 15, 2025	96.75	96.09	96.08	97.98	96	241,743
July 14, 2025	96.15	96.59	96.59	99.21	96.15	226,600
July 11, 2025	100.31	96.32	96.32	100.31	95.81	159,116
July 10, 2025	98.57	100.43	100.43	100.78	97.39	218,899
July 09, 2025	99.87	99.45	99.45	101.13	98.65	162,100
July 08, 2025	100.18	99.33	99.33	101.26	98.51	207,047
July 07, 2025	104.08	100.6	100.6	104.72	100.02	274,902
July 03, 2025	103.63	104.5	104.5	105.01	102.9	135,415
July 02, 2025	103.94	102.62	102.62	105	98.22	242,700
July 01, 2025	104.93	104.57	104.57	106.84	104.15	328,004
June 30, 2025	103.44	105.51	105.51	106.13	103	315,100
June 27, 2025	100.82	102.4	102.4	102.48	99.26	648,600
June 26, 2025	98.07	100.72	100.72	100.9	96.26	395,611
June 25, 2025	103.2	96.8	96.8	103.2	96.68	371,230
June 24, 2025	102.84	103.42	103.42	103.74	101.63	220,710
June 23, 2025	99.14	101.76	101.76	101.96	98.43	213,500
June 20, 2025	99.06	99.03	99.03	101.1	98.35	516,313
June 18, 2025	99.21	98.37	98.37	99.82	98.29	175,608
June 17, 2025	100.11	99.34	99.34	102.66	99.13	240,702

Goosehead Insurance, Inc (GSHD) NASDAQ