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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2025	68.48	69.74	69.74	70.04	68.48	250,930
November 17, 2025	68.93	68.37	68.37	69.16	67.76	219,428
November 14, 2025	69.83	69.03	69.03	70.47	67.79	201,744
November 13, 2025	69.87	70.15	70.15	71.48	69.53	288,941
November 12, 2025	69.76	69.87	69.87	70.4	68.88	228,697
November 11, 2025	69.34	69.65	69.65	70.63	69.04	186,700
November 10, 2025	69.54	69.12	69.12	70.51	66.94	246,500
November 07, 2025	67.98	69.55	69.55	69.85	67.61	420,410
November 06, 2025	66.65	67.71	67.71	68.45	65.29	414,022
November 05, 2025	66.95	66.73	66.73	67.59	65.74	314,741
November 04, 2025	67.64	66.64	66.64	68.33	66.41	252,515
November 03, 2025	67.91	67.55	67.55	68.33	66.26	297,162
October 31, 2025	67.73	68.67	68.67	69.28	67.65	452,327
October 30, 2025	70.4	67.96	67.96	75	67.47	312,700
October 29, 2025	73	69.53	69.53	73	69.31	607,402
October 28, 2025	72.43	73.99	73.99	74.1	70.73	289,003
October 27, 2025	74	73	73	75.23	72.44	388,112
October 24, 2025	74.06	73.91	73.91	75.56	71.88	390,800
October 23, 2025	71.87	74.2	74.2	76.94	70.34	873,197
October 22, 2025	68.58	68.65	68.65	69.42	67.29	437,701
October 21, 2025	65.58	68.25	68.25	69.15	64.95	456,300
October 20, 2025	67.7	65.39	65.39	67.74	64.41	440,813
October 17, 2025	65.38	67.02	67.02	67.13	65.22	293,500
October 16, 2025	67	65.2	65.2	67	64.89	274,907
October 15, 2025	68.95	67.35	67.35	69.34	66.98	299,900
October 14, 2025	66.91	68.96	68.96	69.44	66.91	215,300
October 13, 2025	68.65	66.91	66.91	68.67	66.15	263,908
October 10, 2025	69.61	68.57	68.57	70.14	68.4	287,653
October 09, 2025	68.78	69.25	69.25	69.83	67.51	280,900
October 08, 2025	68.43	68.61	68.61	68.77	67.39	250,900
October 07, 2025	66.8	67.88	67.88	68.34	66.41	581,946
October 06, 2025	71.93	66.81	66.81	72.42	66.08	700,446
October 03, 2025	72.25	72.2	72.2	73.43	72.12	430,600
October 02, 2025	71.09	72.11	72.11	72.73	69.62	458,700
October 01, 2025	74.23	71.29	71.29	74.95	70.89	364,400
September 30, 2025	73.17	74.42	74.42	74.6	72.35	372,233
September 29, 2025	74.49	73.5	73.5	74.49	70.76	583,740
September 26, 2025	74.77	74.94	74.94	76.11	74.38	326,706
September 25, 2025	76.34	74.77	74.77	76.43	74.09	227,042
September 24, 2025	77.27	76.96	76.96	77.96	76.19	183,800
September 23, 2025	79	77.37	77.37	80.03	77.25	301,426
September 22, 2025	77.62	79.4	79.4	79.48	77.02	384,209
September 19, 2025	80.56	77.97	77.97	80.74	77.78	502,921
September 18, 2025	80.92	80.36	80.36	81.44	80.28	244,129
September 17, 2025	80.8	80.79	80.79	84.36	80.07	345,901
September 16, 2025	79.26	80.64	80.64	80.94	77.74	616,300
September 15, 2025	81.21	79.63	79.63	82.39	78.5	327,865
September 12, 2025	80.97	80.67	80.67	81.39	79.87	361,000
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

Goosehead Insurance, Inc (GSHD) NASDAQ