Goosehead Insurance, Inc (GSHD) NASDAQ

44.45

+0.7(+1.60%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202643.9444.4544.4545.8542.87832,958
February 19, 202647.4943.7543.754843.04855,513
February 18, 202654.2647.3847.3855.543.561.46M
February 17, 202649.2250.6350.6351.8448.68878,424
February 13, 202651.4248.6948.6952.9948.49700,003
February 12, 202649.9152.3552.3552.5946.8775,656
February 11, 202650.4749.5149.5152.44481.24M
February 10, 20265750.0250.0257.0148.161.67M
February 09, 202665.7857.4557.4566.1357.36726,000
February 06, 202664.2666.1766.1766.7264.03256,057
February 05, 202665.1264.0164.0166.2663.43330,934
February 04, 202661.0464.9964.9965.660.14504,902
February 03, 202659.6360.3760.3761.6359.53353,702
February 02, 202662.2160.1760.1762.9559.91296,610
January 30, 202662.8161.8461.8463.361.73243,000
January 29, 202662.7762.7262.7263.5662.05230,300
January 28, 202663.5362.6162.6163.8261.52212,612
January 27, 202667.3563.5863.5867.5962.81410,080
January 26, 202668.7768.2868.2869.6767.43193,041
January 23, 202668.4668.6268.6268.8667.63134,120
January 22, 202669.0569.1369.1369.7868.12268,400
January 21, 202668.6768.9468.9470.0365.48298,611
January 20, 202670.7768.8468.8472.3968.8193,153
January 16, 202672.171.5771.5773.3971.41214,236
January 15, 202671.5672.172.174.1271.24250,900
January 14, 202671.2171.2771.2771.8569.84298,400
January 13, 202674.5271.5371.5376.2269.94254,019
January 12, 202674.2674.574.575.4773.9143,700
January 09, 202674.5674.8874.8876.373.83154,813
January 08, 202674.5774.874.877.8274.4195,046
January 07, 202672.5874.5274.5275.0171.64234,800
January 06, 202672.6272.9372.9373.0670.75229,729
January 05, 202669.4172.6272.6273.7369261,700
January 02, 202673.570.1670.1674.0869.64278,820
December 31, 202574.1473.6573.6575.4773.29214,809
December 30, 202574.9474.5774.5775.6672.96129,800
December 29, 202575.5175.2475.2476.2274.46146,100
December 26, 202575.7375.3175.3176.3575.19136,036
December 24, 202574.875.8275.8276.2574.8124,200
December 23, 202575.175.0975.0975.6774.63231,600
December 22, 202573.11757575.5973241,615
December 19, 202573.1173.4473.4474.0372.23635,200
December 18, 202571.1272.7972.7973.2470.67357,728
December 17, 202570.69717172.2670.47308,045
December 16, 202576.1571.1971.1976.4270.63410,144
December 15, 202578.6776.3776.3778.6776.16267,139
December 12, 202578.7477.8377.8379.8377.64208,643
December 11, 202574.3478.3778.3779.8574.34360,300
December 10, 202574.3474.2474.2475.2273.61446,700
December 09, 202574.3974.374.374.9773.91213,400
December 08, 20257673.8273.827673.05305,613
December 05, 202575.22767677.2574.63362,326
December 04, 202574.6375.375.376.3274.47261,657
December 03, 202575.475.9175.9176.6174.78337,292
December 02, 202577.0575.9775.9777.5674.66474,700
December 01, 202573.0375.5675.5676.4972.56487,108
November 28, 202571.7271.5571.5572.4871.1998,278
November 26, 202570.6171.7571.7572.3570.45293,400
November 25, 202570.3470.6670.6672.8269.8436,300
November 24, 202570.8770.5470.5471.3369.86272,648
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved