Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

106.74 -0.94 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 107.13 107.89 105.16 106.74 183,054 -0.94(-0.87%)
Nov 01, 2024 109.61 110.58 107.20 107.68 322,334 -1.22(-1.12%)
Oct 31, 2024 109.17 110.04 108.20 108.90 125,721 -0.10(-0.09%)
Oct 30, 2024 109.71 111.41 107.49 109.00 263,282 -0.71(-0.65%)
Oct 29, 2024 108.63 110.70 108.08 109.71 228,082 +0.22(+0.20%)
Oct 28, 2024 109.51 110.88 108.17 109.49 314,264 +0.90(+0.83%)
Oct 25, 2024 108.13 109.95 106.32 108.59 387,995 +0.46(+0.43%)
Oct 24, 2024 95.00 108.16 89.00 108.13 642,961 +12.10(+12.60%)
Oct 23, 2024 95.45 96.46 93.56 96.03 393,742 +0.48(+0.50%)
Oct 22, 2024 96.36 96.36 94.33 95.55 155,790 -0.85(-0.88%)
Oct 21, 2024 96.46 96.94 94.18 96.40 186,038 -0.06(-0.06%)
Oct 18, 2024 98.13 98.13 96.26 96.46 122,466 -1.06(-1.09%)
Oct 17, 2024 98.65 99.47 96.33 97.52 256,441 -1.88(-1.89%)
Oct 16, 2024 96.32 100.15 95.63 99.40 418,705 +3.43(+3.57%)
Oct 15, 2024 94.40 96.77 94.19 95.97 396,551 +1.61(+1.71%)
Oct 14, 2024 91.37 94.36 90.72 94.36 167,181 +3.88(+4.29%)
Oct 11, 2024 91.16 94.90 89.11 90.48 310,409 -0.09(-0.10%)
Oct 10, 2024 89.63 91.17 89.12 90.57 158,093 +0.13(+0.14%)
Oct 09, 2024 88.49 90.89 87.87 90.44 153,541 +1.97(+2.23%)
Oct 08, 2024 87.78 89.36 87.36 88.47 222,112 +0.84(+0.96%)
Oct 07, 2024 90.79 91.81 86.93 87.63 377,309 -2.72(-3.01%)
Oct 04, 2024 89.82 91.68 88.88 90.35 363,235 +1.22(+1.37%)
Oct 03, 2024 89.55 90.93 88.22 89.13 177,583 -0.28(-0.31%)
Oct 02, 2024 88.59 90.91 87.89 89.41 164,031 -0.07(-0.08%)
Oct 01, 2024 89.05 92.54 87.79 89.48 186,508 +0.18(+0.20%)
Sep 30, 2024 89.19 94.60 86.77 89.30 601,242 +0.35(+0.39%)
Sep 27, 2024 89.64 90.76 87.92 88.95 162,408 -0.41(-0.46%)
Sep 26, 2024 89.59 90.57 87.98 89.36 140,214 -0.32(-0.36%)
Sep 25, 2024 87.88 90.81 86.99 89.68 213,777 +1.88(+2.14%)
Sep 24, 2024 88.14 88.98 85.83 87.80 147,271 -0.26(-0.30%)
Sep 23, 2024 89.00 89.97 87.26 88.06 157,039 -0.64(-0.72%)
Sep 20, 2024 89.04 90.96 87.03 88.70 1,024,431 -0.34(-0.38%)
Sep 19, 2024 89.11 89.86 86.64 89.04 337,350 +1.40(+1.60%)
Sep 18, 2024 87.53 90.95 87.18 87.64 179,192 +0.22(+0.25%)
Sep 17, 2024 87.82 88.67 86.79 87.42 146,247 +0.20(+0.23%)
Sep 16, 2024 89.66 90.00 86.22 87.22 244,914 -1.98(-2.22%)
Sep 13, 2024 85.95 89.63 84.72 89.20 275,060 +3.88(+4.55%)
Sep 12, 2024 81.47 85.32 80.61 85.32 200,956 +4.16(+5.13%)
Sep 11, 2024 81.51 81.96 79.69 81.16 191,169 -0.61(-0.75%)
Sep 10, 2024 86.25 86.25 81.58 81.77 228,090 -3.95(-4.61%)
Sep 09, 2024 85.93 86.50 85.33 85.72 222,935 +0.27(+0.32%)
Sep 06, 2024 87.62 88.06 85.05 85.45 207,508 -2.05(-2.34%)
Sep 05, 2024 89.06 89.76 86.47 87.50 192,893 -0.80(-0.91%)
Sep 04, 2024 84.02 88.36 83.54 88.30 164,141 +4.52(+5.40%)
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.