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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	74.52	71.53	71.53	76.22	69.94	254,019
January 12, 2026	74.26	74.5	74.5	75.47	73.9	143,700
January 09, 2026	74.56	74.88	74.88	76.3	73.83	154,813
January 08, 2026	74.57	74.8	74.8	77.82	74.4	195,046
January 07, 2026	72.58	74.52	74.52	75.01	71.64	234,800
January 06, 2026	72.62	72.93	72.93	73.06	70.75	229,729
January 05, 2026	69.41	72.62	72.62	73.73	69	261,700
January 02, 2026	73.5	70.16	70.16	74.08	69.64	278,820
December 31, 2025	74.14	73.65	73.65	75.47	73.29	214,809
December 30, 2025	74.94	74.57	74.57	75.66	72.96	129,800
December 29, 2025	75.51	75.24	75.24	76.22	74.46	146,100
December 26, 2025	75.73	75.31	75.31	76.35	75.19	136,036
December 24, 2025	74.8	75.82	75.82	76.25	74.8	124,200
December 23, 2025	75.1	75.09	75.09	75.67	74.63	231,600
December 22, 2025	73.11	75	75	75.59	73	241,615
December 19, 2025	73.11	73.44	73.44	74.03	72.23	635,200
December 18, 2025	71.12	72.79	72.79	73.24	70.67	357,728
December 17, 2025	70.69	71	71	72.26	70.47	308,045
December 16, 2025	76.15	71.19	71.19	76.42	70.63	410,144
December 15, 2025	78.67	76.37	76.37	78.67	76.16	267,139
December 12, 2025	78.74	77.83	77.83	79.83	77.64	208,643
December 11, 2025	74.34	78.37	78.37	79.85	74.34	360,300
December 10, 2025	74.34	74.24	74.24	75.22	73.61	446,700
December 09, 2025	74.39	74.3	74.3	74.97	73.91	213,400
December 08, 2025	76	73.82	73.82	76	73.05	305,613
December 05, 2025	75.22	76	76	77.25	74.63	362,326
December 04, 2025	74.63	75.3	75.3	76.32	74.47	261,657
December 03, 2025	75.4	75.91	75.91	76.61	74.78	337,292
December 02, 2025	77.05	75.97	75.97	77.56	74.66	474,700
December 01, 2025	73.03	75.56	75.56	76.49	72.56	487,108
November 28, 2025	71.72	71.55	71.55	72.48	71.19	98,278
November 26, 2025	70.61	71.75	71.75	72.35	70.45	293,400
November 25, 2025	70.34	70.66	70.66	72.82	69.8	436,300
November 24, 2025	70.87	70.54	70.54	71.33	69.86	272,648
November 21, 2025	69.12	71.36	71.36	72.91	69.05	329,445
November 20, 2025	69.01	68.85	68.85	70.18	68.47	226,214
November 19, 2025	69.74	68.41	68.41	70	68.05	231,900
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

Goosehead Insurance, Inc (GSHD) NASDAQ