Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

60.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 75.65 75.80 70.80 74.85 520,748 -0.80(-1.06%)
Feb 29, 2024 76.83 77.75 74.13 75.65 458,072 -0.35(-0.46%)
Feb 28, 2024 75.10 76.10 74.23 76.00 344,509 +1.71(+2.30%)
Feb 27, 2024 74.71 74.86 72.01 74.29 383,318 -0.43(-0.58%)
Feb 26, 2024 74.92 77.00 72.61 74.72 408,804 -0.82(-1.09%)
Feb 23, 2024 71.48 76.25 69.82 75.54 727,006 +3.87(+5.40%)
Feb 22, 2024 60.57 74.50 60.00 71.67 1,326,326 -15.64(-17.91%)
Feb 21, 2024 87.96 88.91 86.31 87.31 240,575 -0.79(-0.90%)
Feb 20, 2024 90.88 91.16 88.09 88.10 235,447 -3.69(-4.02%)
Feb 16, 2024 90.88 92.08 90.18 91.79 212,173 +0.49(+0.54%)
Feb 15, 2024 90.16 92.76 89.81 91.30 262,955 +1.49(+1.66%)
Feb 14, 2024 85.31 89.83 84.51 89.81 206,611 +5.80(+6.90%)
Feb 13, 2024 84.05 85.75 82.50 84.01 222,930 -1.08(-1.27%)
Feb 12, 2024 83.13 85.62 83.03 85.09 211,180 +2.15(+2.59%)
Feb 09, 2024 80.36 83.22 79.52 82.94 212,794 +2.83(+3.53%)
Feb 08, 2024 78.74 80.69 78.07 80.11 160,731 +1.34(+1.70%)
Feb 07, 2024 79.76 79.76 78.22 78.77 168,191 -0.33(-0.42%)
Feb 06, 2024 78.09 79.54 77.63 79.10 131,069 +0.97(+1.24%)
Feb 05, 2024 79.11 80.27 78.00 78.13 370,036 +0.36(+0.46%)
Feb 02, 2024 77.46 79.15 77.15 77.77 97,033 -0.68(-0.87%)
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.