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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	104.7	101.42	101.42	106.32	101.23	204,126
June 13, 2025	106.84	104.22	104.22	107.17	103.89	202,835
June 12, 2025	107.03	108.24	108.24	108.76	107.03	145,600
June 11, 2025	106.96	107.55	107.55	108.67	106.41	129,300
June 10, 2025	108.7	106.82	106.82	109.4	106.8	167,350
June 09, 2025	112.96	108.7	108.7	112.96	107.46	172,138
June 06, 2025	112.33	112.21	112.21	112.34	110.75	171,022
June 05, 2025	110.49	111.23	111.23	112.85	109.45	182,500
June 04, 2025	110.87	110.49	110.49	111.25	109.27	148,750
June 03, 2025	110.82	110.61	110.61	112.48	108.81	186,100
June 02, 2025	107.83	111.55	111.55	111.64	106.72	259,143
May 30, 2025	108.25	108.26	108.26	108.99	107.45	231,200
May 29, 2025	108.83	108.48	108.48	109.43	107.71	150,638
May 28, 2025	110.54	108.61	108.61	110.83	108.23	210,700

Goosehead Insurance, Inc (GSHD) NASDAQ