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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	110.55	110.52	110.52	110.58	107.86	159,100
May 23, 2025	105.93	108.8	108.8	109.62	105.93	175,005
May 22, 2025	106.83	107.24	107.24	108	104.53	229,900
May 21, 2025	106.68	107.66	107.66	108.69	106.45	347,815
May 20, 2025	112.34	108.4	108.57	112.34	108.09	216,542
May 19, 2025	112.91	112.87	112.87	114.76	111.71	285,600
May 16, 2025	108.9	113.83	113.83	114.48	108.5	406,009
May 15, 2025	105.82	108.9	108.9	109.17	105.28	248,400
May 14, 2025	105.84	106.05	106.05	107.35	104.19	348,029
May 13, 2025	105.52	105.67	105.67	106.05	104.65	239,973
May 12, 2025	104.44	105.42	105.42	105.47	101.58	333,059
May 09, 2025	102.06	103.32	103.32	103.75	100.68	212,900
May 08, 2025	103.25	102.21	102.21	103.49	100.24	257,500
May 07, 2025	103.18	102.31	102.31	103.61	100.62	199,544
May 06, 2025	99.29	102.7	102.7	103.03	98.39	242,931
May 05, 2025	100.74	100.59	100.59	102.19	97.72	362,948
May 02, 2025	97.33	102.38	102.52	102.67	96.88	330,865
May 01, 2025	97.91	97.12	97.12	98.37	94.56	235,910
April 30, 2025	94.97	97.21	97.21	97.95	93.24	260,500
April 29, 2025	94	95.92	95.92	96.08	92.47	277,213
April 28, 2025	99.37	94.56	94.56	100.68	90.61	432,800
April 25, 2025	92.35	99.54	99.54	99.78	89.76	992,579
April 24, 2025	98.84	92.41	92.41	99.04	86.46	991,592
April 23, 2025	105.62	105.9	105.9	108.34	104.61	319,275
April 22, 2025	100.34	103.22	103.22	105.3	99.52	259,294
April 21, 2025	104.93	98.45	98.45	105.6	94.36	302,504
April 17, 2025	108.21	107.05	107.05	108.27	105.72	149,761
April 16, 2025	111.07	108.49	108.49	111.29	106.52	158,000
April 15, 2025	111.32	111.3	111.3	113.91	110.68	159,631
April 14, 2025	108.15	110.99	110.99	111.93	107.58	203,229
April 11, 2025	108.2	108.97	108.97	110.07	106	251,472
April 10, 2025	111.11	111.03	111.03	113.3	106.86	177,202
April 09, 2025	102.34	113.05	113.05	114.37	100	262,284
April 08, 2025	109	103.9	103.9	112.32	102.46	330,252
April 07, 2025	109	105.29	105.29	110.75	100.51	338,700
April 04, 2025	115.85	107.72	107.72	117.93	106.12	390,271

Goosehead Insurance, Inc (GSHD) NASDAQ