Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

65.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 64.62 65.55 63.95 65.14 181,438 +0.78(+1.21%)
May 24, 2024 60.25 64.97 60.25 64.36 360,972 +4.49(+7.50%)
May 23, 2024 63.32 63.32 59.03 59.87 415,468 -3.84(-6.03%)
May 22, 2024 64.67 64.89 63.16 63.71 300,528 -0.98(-1.51%)
May 21, 2024 64.57 65.09 64.00 64.69 187,552 +0.32(+0.50%)
May 20, 2024 63.37 65.20 63.12 64.37 284,532 +0.99(+1.56%)
May 17, 2024 63.46 63.56 62.77 63.38 146,808 -0.09(-0.14%)
May 16, 2024 60.68 63.82 60.68 63.47 383,238 +2.80(+4.62%)
May 15, 2024 61.63 61.86 60.47 60.67 241,172 -0.20(-0.33%)
May 14, 2024 61.27 62.31 60.74 60.87 342,630 +0.53(+0.88%)
May 13, 2024 60.81 61.99 60.24 60.34 277,291 -0.42(-0.69%)
May 10, 2024 61.40 62.80 60.30 60.76 271,980 -0.66(-1.07%)
May 09, 2024 58.69 61.56 58.64 61.42 319,887 +2.42(+4.10%)
May 08, 2024 60.34 61.14 58.88 59.00 309,971 -2.01(-3.29%)
May 07, 2024 60.30 62.28 60.15 61.01 346,246 +0.73(+1.21%)
May 06, 2024 58.44 61.39 58.38 60.28 443,518 +1.65(+2.81%)
May 03, 2024 59.29 59.65 58.34 58.63 418,339 -0.42(-0.71%)
May 02, 2024 60.00 60.17 58.69 59.05 272,413 -0.51(-0.86%)
May 01, 2024 58.13 60.64 57.82 59.56 674,218 +2.65(+4.66%)
Apr 30, 2024 56.27 57.76 55.69 56.91 448,188 +0.06(+0.11%)
Apr 29, 2024 58.14 58.14 55.36 56.85 550,088 +1.35(+2.43%)
Apr 26, 2024 53.00 55.72 52.80 55.50 788,743 +2.34(+4.40%)
Apr 25, 2024 55.24 55.79 50.47 53.16 1,395,355 -7.04(-11.69%)
Apr 24, 2024 60.00 60.58 59.63 60.20 397,830 +0.16(+0.27%)
Apr 23, 2024 59.21 60.31 59.17 60.04 247,748 +1.10(+1.87%)
Apr 22, 2024 57.47 59.18 57.32 58.94 192,745 +1.13(+1.95%)
Apr 19, 2024 56.48 58.39 56.20 57.81 294,113 +1.11(+1.96%)
Apr 18, 2024 56.63 57.34 55.97 56.70 392,284 +0.20(+0.35%)
Apr 17, 2024 57.19 58.31 55.85 56.50 386,968 +0.05(+0.09%)
Apr 16, 2024 56.89 57.40 56.08 56.45 232,592 -0.45(-0.79%)
Apr 15, 2024 58.09 58.15 56.25 56.90 300,322 -1.18(-2.03%)
Apr 12, 2024 58.68 59.35 57.41 58.08 258,249 -1.04(-1.76%)
Apr 11, 2024 58.89 59.69 57.75 59.12 272,651 +0.25(+0.42%)
Apr 10, 2024 58.77 59.39 55.54 58.87 546,130 -1.74(-2.87%)
Apr 09, 2024 60.33 61.07 59.36 60.61 220,829 +0.58(+0.97%)
Apr 08, 2024 60.08 61.05 59.60 60.03 249,981 +0.50(+0.84%)
Apr 05, 2024 60.49 61.55 59.30 59.53 324,843 -0.90(-1.49%)
Apr 04, 2024 63.16 63.49 59.91 60.43 401,008 -2.36(-3.76%)
Apr 03, 2024 65.76 66.79 62.64 62.79 394,748 -3.54(-5.34%)
Apr 02, 2024 67.99 67.99 65.44 66.33 319,966 -2.54(-3.69%)
Apr 01, 2024 66.93 69.10 65.97 68.87 231,487 +2.25(+3.38%)
Mar 28, 2024 63.76 69.50 63.76 66.62 578,309 +1.63(+2.51%)
Mar 27, 2024 63.51 65.05 62.34 64.99 664,525 +2.05(+3.26%)
Mar 26, 2024 69.65 69.65 62.77 62.94 733,597 -6.91(-9.89%)
Mar 25, 2024 71.29 71.29 69.13 69.85 258,101 -0.89(-1.26%)
Mar 22, 2024 72.75 72.99 70.00 70.74 235,103 -1.76(-2.43%)
Mar 21, 2024 75.87 75.87 71.58 72.50 444,597 -3.56(-4.68%)
Mar 20, 2024 74.84 76.62 73.80 76.06 140,659 +0.93(+1.24%)
Mar 19, 2024 75.11 76.19 74.59 75.13 152,744 -0.08(-0.11%)
Mar 18, 2024 74.58 75.52 74.08 75.21 160,901 +0.23(+0.31%)
Mar 15, 2024 73.22 75.42 72.98 74.98 377,170 +1.19(+1.61%)
Mar 14, 2024 75.33 76.46 73.65 73.79 165,357 -1.96(-2.59%)
Mar 13, 2024 75.60 76.51 74.88 75.75 111,189 -0.16(-0.21%)
Mar 12, 2024 75.62 77.04 75.49 75.91 159,754 +0.30(+0.40%)
Mar 11, 2024 78.81 79.30 75.52 75.61 173,652 -3.68(-4.64%)
Mar 08, 2024 81.73 82.15 79.29 79.29 153,824 -1.81(-2.23%)
Mar 07, 2024 80.50 81.31 77.57 81.10 148,313 +0.97(+1.21%)
Mar 06, 2024 77.52 80.52 77.31 80.13 257,597 +3.54(+4.62%)
Mar 05, 2024 73.88 76.75 73.38 76.59 294,231 +2.65(+3.58%)
Mar 04, 2024 73.39 74.58 73.00 73.94 400,413 -0.91(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.