Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

87.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 124.76 126.94 123.61 125.58 141,236 -0.20(-0.16%)
Jun 29, 2021 122.97 126.02 121.99 125.78 130,084 +2.47(+2.00%)
Jun 28, 2021 119.21 124.66 118.68 123.32 368,592 +4.69(+3.95%)
Jun 25, 2021 126.78 129.01 117.36 118.63 1,174,639 -6.28(-5.02%)
Jun 24, 2021 126.77 128.19 122.23 124.91 311,639 -1.30(-1.03%)
Jun 23, 2021 123.64 127.31 123.44 126.21 228,686 +2.96(+2.40%)
Jun 22, 2021 117.00 123.47 117.00 123.25 239,624 +6.24(+5.34%)
Jun 21, 2021 116.16 118.50 112.08 117.00 394,088 +0.14(+0.12%)
Jun 18, 2021 115.40 117.58 113.32 116.86 321,476 +0.42(+0.36%)
Jun 17, 2021 111.36 117.94 110.29 116.44 265,558 +4.65(+4.16%)
Jun 16, 2021 109.96 113.35 108.52 111.79 397,943 +0.70(+0.63%)
Jun 15, 2021 99.02 111.41 98.91 111.09 809,220 +12.09(+12.22%)
Jun 14, 2021 94.74 99.08 94.42 99.00 212,657 +5.13(+5.47%)
Jun 11, 2021 91.82 94.02 91.14 93.87 235,356 +2.60(+2.85%)
Jun 10, 2021 90.19 92.13 90.03 91.26 213,766 +0.62(+0.69%)
Jun 09, 2021 94.68 95.18 90.04 90.64 178,508 -3.76(-3.98%)
Jun 08, 2021 92.55 95.29 92.55 94.40 190,480 +2.47(+2.68%)
Jun 07, 2021 91.76 91.96 89.02 91.93 143,360 +0.19(+0.20%)
Jun 04, 2021 90.76 92.03 90.18 91.75 133,517 +1.50(+1.66%)
Jun 03, 2021 89.17 90.57 88.30 90.25 126,604 +0.63(+0.70%)
Jun 02, 2021 87.47 89.69 87.44 89.62 267,096 +2.16(+2.47%)
Jun 01, 2021 89.87 90.82 86.60 87.46 261,591 -1.20(-1.36%)
May 28, 2021 88.05 90.29 88.05 88.66 175,256 +1.46(+1.67%)
May 27, 2021 87.13 88.06 84.45 87.20 245,422 +0.75(+0.87%)
May 26, 2021 84.25 86.53 83.26 86.45 173,112 +2.30(+2.73%)
May 25, 2021 82.93 85.43 82.43 84.15 253,582 +1.21(+1.46%)
May 24, 2021 81.99 83.30 81.62 82.94 136,435 +2.02(+2.50%)
May 21, 2021 82.15 82.42 79.13 80.92 396,531 -0.23(-0.28%)
May 20, 2021 82.13 85.58 80.06 81.14 221,378 -0.22(-0.27%)
May 19, 2021 81.65 83.60 79.28 81.36 204,602 -2.97(-3.52%)
May 18, 2021 81.82 86.89 81.82 84.33 188,999 +3.03(+3.73%)
May 17, 2021 82.00 82.67 79.92 81.30 120,454 -1.14(-1.39%)
May 14, 2021 81.77 83.86 77.80 82.44 397,149 +1.22(+1.51%)
May 13, 2021 89.41 90.76 80.35 81.22 408,089 -7.75(-8.71%)
May 12, 2021 91.23 92.50 88.85 88.98 206,880 -3.29(-3.56%)
May 11, 2021 91.37 95.38 91.02 92.26 293,503 -2.08(-2.21%)
May 10, 2021 102.28 102.28 93.87 94.34 321,502 -8.94(-8.65%)
May 07, 2021 98.96 104.36 98.96 103.28 143,294 +4.79(+4.87%)
May 06, 2021 100.26 101.78 97.77 98.49 245,983 -1.77(-1.76%)
May 05, 2021 98.76 102.06 98.76 100.25 150,316 -0.38(-0.37%)
May 04, 2021 104.62 105.56 99.59 100.63 182,299 -5.47(-5.16%)
May 03, 2021 109.43 109.45 101.82 106.10 280,017 -2.36(-2.17%)
Apr 30, 2021 108.58 112.03 107.51 108.46 400,392 -4.81(-4.25%)
Apr 29, 2021 113.82 114.56 111.48 113.27 216,923 +1.24(+1.11%)
Apr 28, 2021 112.92 113.43 109.78 112.03 165,730 -1.43(-1.26%)
Apr 27, 2021 107.43 113.73 107.43 113.46 230,548 +6.25(+5.82%)
Apr 26, 2021 105.04 108.15 104.04 107.22 128,114 +2.67(+2.56%)
Apr 23, 2021 102.51 105.17 102.50 104.54 80,484 +3.11(+3.06%)
Apr 22, 2021 103.94 103.94 99.61 101.44 97,229 -1.57(-1.52%)
Apr 21, 2021 99.94 103.04 99.94 103.00 92,902 +2.49(+2.47%)
Apr 20, 2021 104.08 105.41 100.15 100.52 113,537 -4.37(-4.17%)
Apr 19, 2021 105.61 105.83 103.75 104.89 131,585 -0.72(-0.68%)
Apr 16, 2021 104.82 106.85 103.34 105.61 233,342 +1.36(+1.31%)
Apr 15, 2021 104.57 106.36 103.17 104.25 247,397 +1.99(+1.95%)
Apr 14, 2021 99.63 103.17 99.63 102.25 127,429 +2.54(+2.54%)
Apr 13, 2021 97.74 100.04 96.57 99.72 145,985 +2.38(+2.44%)
Apr 12, 2021 100.62 100.62 96.55 97.34 110,670 -3.03(-3.02%)
Apr 09, 2021 100.09 102.49 98.60 100.37 289,600 -1.67(-1.63%)
Apr 08, 2021 99.45 103.59 99.00 102.04 422,295 +2.83(+2.85%)
Apr 07, 2021 99.45 99.49 96.68 99.21 123,188 +0.01(+0.01%)
Apr 06, 2021 95.69 103.07 94.66 99.20 342,428 +3.67(+3.84%)
Apr 05, 2021 106.58 107.43 94.81 95.53 541,110 -13.98(-12.77%)
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.