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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2024	98.65	97.52	97.52	99.47	96.33	256,441
October 16, 2024	96.32	99.41	99.41	100.1	95.63	409,598
October 15, 2024	94.4	95.97	95.97	96.77	94.19	396,600
October 14, 2024	91.37	94.36	94.36	94.36	90.72	167,200
October 11, 2024	91.16	90.48	90.48	94.9	89.11	310,409
October 10, 2024	89.63	90.57	90.57	91.17	89.12	158,100
October 09, 2024	88.49	90.44	90.44	90.89	87.87	153,541
October 08, 2024	87.78	88.47	88.47	89.36	87.36	222,112
October 07, 2024	90.79	87.63	87.63	91.81	86.93	377,309
October 04, 2024	89.82	90.35	90.35	91.68	88.88	363,234
October 03, 2024	89.55	89.13	89.13	90.93	88.23	177,600
October 02, 2024	88.59	89.41	89.41	90.91	87.89	164,031
October 01, 2024	89.05	89.48	89.48	92.54	87.79	186,508
September 30, 2024	89.19	89.3	89.3	94.6	86.77	601,242
September 27, 2024	89.64	88.95	88.95	90.76	87.93	162,408
September 26, 2024	89.59	89.36	89.36	90.57	87.99	140,214
September 25, 2024	87.88	89.68	89.68	90.81	86.99	213,800
September 24, 2024	88.14	87.8	87.8	88.98	85.83	147,300
September 23, 2024	89	88.06	88.06	89.97	87.26	157,042
September 20, 2024	89.04	88.7	88.7	90.96	87.03	1.02M
September 19, 2024	89.11	89.04	89.04	89.86	86.64	337,400
September 18, 2024	87.53	87.64	87.64	90.95	87.18	179,200
September 17, 2024	87.82	87.42	87.42	88.68	86.79	146,500
September 16, 2024	89.66	87.22	87.22	90	86.22	244,914
September 13, 2024	85.95	89.2	89.2	89.63	84.73	275,100
September 12, 2024	81.47	85.29	85.29	85.29	80.61	198,843
September 11, 2024	81.51	81.16	81.16	81.96	79.69	191,200
September 10, 2024	86.25	81.77	81.77	86.25	81.58	228,103
September 09, 2024	85.93	85.72	85.72	86.5	85.33	222,935
September 06, 2024	87.62	85.45	85.45	88.06	85.05	207,508
September 05, 2024	89.06	87.5	87.5	89.76	86.47	192,900
September 04, 2024	84.02	88.3	88.3	88.37	83.54	164,141
September 03, 2024	83.57	83.78	83.78	84.51	82.99	182,800
August 30, 2024	85	84.34	84.34	85.24	83.03	133,716
August 29, 2024	85.77	85.05	85.05	86.4	84.46	159,900
August 28, 2024	83.4	84.95	84.95	86.47	81.95	230,443
August 27, 2024	83	83.41	83.41	84.09	80.58	204,436
August 26, 2024	80.6	83	83	83.07	80.02	333,040
August 23, 2024	80.5	80.3	80.3	81.34	79.58	281,174
August 22, 2024	81.35	80.51	80.51	81.9	79.33	265,134
August 21, 2024	82.84	82.66	82.66	83.86	81	210,600
August 20, 2024	84.22	82.34	82.34	84.26	82.06	154,146
August 19, 2024	85.41	83.91	83.91	87.11	83.54	197,500
August 16, 2024	85.42	85.78	85.78	87.77	85.39	251,444
August 15, 2024	83.53	85.42	85.42	85.81	83.01	316,253
August 14, 2024	84.88	84.54	84.54	85.44	83.15	312,834
August 13, 2024	82.94	83.36	83.36	83.61	81.8	39,808
August 12, 2024	83.88	81.73	81.73	84.27	81.15	165,531
August 09, 2024	85	83.75	83.75	85.63	83.25	183,606
August 08, 2024	85.55	84.55	84.55	86.66	84.35	301,603
August 07, 2024	85	86.2	86.2	87.52	84.55	87,657
August 06, 2024	85.43	84.49	84.49	86.31	84.06	342,703
August 05, 2024	83.22	85.68	85.68	89.61	83.21	377,501
August 02, 2024	85.64	88.05	88.05	88.53	84.48	260,135
August 01, 2024	89.73	87.12	87.12	91.2	86.25	347,387
July 31, 2024	91.06	90.29	90.29	92.5	89.53	211,994
July 30, 2024	89.45	90.46	90.46	91.1	87.59	316,865
July 29, 2024	88.56	88.49	88.49	88.78	85.54	322,755
July 26, 2024	85.74	88.68	88.68	88.86	83.73	492,954
July 25, 2024	77.53	84.89	84.89	87.97	73.09	1.57M

Goosehead Insurance, Inc (GSHD) NASDAQ