Goosehead Insurance, Inc (GSHD) NASDAQ

42.44

+0.64(+1.53%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	41.52	42.44	42.44	42.82	40.26	313,171
April 01, 2026	42.58	41.8	41.8	43.24	40.56	219,241
March 31, 2026	42.23	42.66	42.66	43.62	41.39	519,500
March 30, 2026	41.36	42.3	42.3	43.33	40	307,178
March 27, 2026	41.7	41.1	41.1	42.63	41.01	360,175
March 26, 2026	40.99	42.08	42.08	42.27	40.59	382,792
March 25, 2026	42.46	41.19	41.19	42.76	40.34	471,750
March 24, 2026	43.84	42	42	44.8	41.86	572,597
March 23, 2026	43.62	44.39	44.39	45.11	41.65	602,963
March 20, 2026	41.93	42.42	42.42	43.4	40.32	1M
March 19, 2026	45.13	42.21	42.21	45.65	41.96	474,792
March 18, 2026	44.32	45	45	45.58	43.56	362,688
March 17, 2026	45.12	45.03	45.03	47.03	44.8	318,648
March 16, 2026	44.09	44.93	44.93	44.97	42.77	551,843
March 13, 2026	44.2	44.17	44.17	44.78	43.56	472,392
March 12, 2026	43.61	43.96	43.96	45.01	43.07	656,235
March 11, 2026	46.01	44.14	44.14	46.32	44	305,395
March 10, 2026	47.33	46.19	46.19	47.97	45.62	408,990
March 09, 2026	49.57	47.89	47.89	49.65	47.05	231,493
March 06, 2026	50	50.14	50.14	50.71	48.5	339,540
March 05, 2026	50.3	50.8	50.8	51.21	50	310,700
March 04, 2026	52.26	50.74	50.74	52.9	50.68	289,443
March 03, 2026	54.86	52.26	52.26	54.86	50.42	477,947
March 02, 2026	53	55.33	55.33	55.54	53	475,800
February 27, 2026	53.51	54.2	54.2	54.89	53.51	672,346
February 26, 2026	52.45	53.96	53.96	55.22	51.77	700,700
February 25, 2026	50.22	51.14	51.14	52.83	49.9	786,932
February 24, 2026	45.92	50.06	50.06	50.36	45.92	801,600
February 23, 2026	44	45.82	45.82	47.32	44	1.14M
February 20, 2026	43.94	44.45	0	45.85	42.87	832,958
February 19, 2026	47.49	43.75	0	48	43.04	855,671
February 18, 2026	54.26	47.38	0	55.5	43.56	1.46M
February 17, 2026	49.22	50.63	0	51.84	48.68	878,424
February 13, 2026	51.42	48.69	0	52.99	48.49	700,003
February 12, 2026	49.91	52.35	0	52.59	46.8	775,700
February 11, 2026	50.47	49.51	0	52.44	48	1.24M
February 10, 2026	57	50.02	0	57.01	48.16	1.67M
February 09, 2026	65.78	57.45	0	66.13	57.36	726,000
February 06, 2026	64.26	66.17	0	66.72	64.03	259,909
February 05, 2026	65.12	64.01	0	66.26	63.43	330,934
February 04, 2026	61.04	64.99	0	65.6	60.14	504,902
February 03, 2026	59.63	60.37	0	61.63	59.53	353,702
February 02, 2026	62.21	60.17	0	62.95	59.91	296,610
January 30, 2026	62.81	61.84	0	63.3	61.73	243,000
January 29, 2026	62.77	62.72	0	63.56	62.05	230,300
January 28, 2026	63.53	62.61	0	63.82	61.52	212,620
January 27, 2026	67.49	63.58	0	67.59	62.81	416,400
January 26, 2026	68.77	68.28	0	69.67	67.43	193,041
January 23, 2026	68.46	68.62	0	68.86	67.63	134,120
January 22, 2026	69.05	69.13	0	69.78	68.12	268,400
January 21, 2026	68.67	68.94	0	70.03	65.48	298,611
January 20, 2026	70.77	68.84	0	72.39	68.8	193,153
January 16, 2026	72.1	71.57	0	73.39	71.41	214,236
January 15, 2026	71.56	72.1	0	74.12	71.24	250,900
January 14, 2026	71.21	71.27	0	71.85	69.84	298,400
January 13, 2026	74.52	71.53	0	76.22	69.94	254,019
January 12, 2026	74.26	74.5	0	75.47	73.9	143,700
January 09, 2026	74.56	74.88	0	76.3	73.83	154,813
January 08, 2026	74.57	74.8	0	77.82	74.4	195,046
January 07, 2026	72.58	74.52	0	75.01	71.64	234,800