Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

66.62 +1.63 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 123.08 123.08 123.08 142,753 +2.00(+1.65%)
Dec 30, 2020 123.78 127.66 119.28 121.08 142,753 -1.80(-1.46%)
Dec 29, 2020 123.32 124.30 117.45 122.87 123,202 +0.93(+0.76%)
Dec 28, 2020 123.96 127.59 117.82 121.95 174,443 -0.57(-0.47%)
Dec 24, 2020 123.96 123.99 119.50 122.52 45,208 -1.74(-1.40%)
Dec 23, 2020 124.99 126.99 121.59 124.25 79,300 -1.13(-0.91%)
Dec 22, 2020 128.59 129.71 124.16 125.39 147,534 -3.09(-2.40%)
Dec 21, 2020 126.91 128.87 121.11 128.48 159,966 +1.24(+0.98%)
Dec 18, 2020 130.76 132.71 126.68 127.23 306,526 +0.41(+0.33%)
Dec 17, 2020 121.42 127.38 119.09 126.82 147,198 +4.76(+3.90%)
Dec 16, 2020 121.92 129.92 121.34 122.06 256,448 +0.27(+0.22%)
Dec 15, 2020 120.36 122.26 118.94 121.80 130,878 +1.88(+1.57%)
Dec 14, 2020 117.52 123.09 117.52 119.91 146,556 +3.86(+3.32%)
Dec 11, 2020 111.95 116.99 111.73 116.06 108,460 +4.36(+3.90%)
Dec 10, 2020 111.80 112.53 109.05 111.70 148,720 -0.81(-0.72%)
Dec 09, 2020 121.24 121.67 110.21 112.50 118,451 -8.32(-6.88%)
Dec 08, 2020 110.55 121.00 110.55 120.82 131,661 +9.51(+8.54%)
Dec 07, 2020 112.29 116.13 107.27 111.31 195,507 -0.22(-0.19%)
Dec 04, 2020 112.84 114.35 109.92 111.53 112,514 -1.80(-1.59%)
Dec 03, 2020 118.52 120.05 113.08 113.33 102,321 -4.68(-3.96%)
Dec 02, 2020 118.38 122.64 116.68 118.01 134,152 +0.20(+0.17%)
Dec 01, 2020 121.56 121.56 114.11 117.81 165,540 -3.64(-3.00%)
Nov 30, 2020 121.34 123.77 119.66 121.45 156,596 +0.27(+0.22%)
Nov 27, 2020 118.68 121.69 118.68 121.19 50,479 +2.65(+2.24%)
Nov 25, 2020 115.23 119.30 114.63 118.53 113,021 +3.30(+2.87%)
Nov 24, 2020 121.70 123.01 115.02 115.23 158,270 -6.39(-5.26%)
Nov 23, 2020 123.90 124.85 121.40 121.62 120,310 -1.27(-1.04%)
Nov 20, 2020 126.81 128.06 122.42 122.89 111,906 -6.00(-4.65%)
Nov 19, 2020 121.38 129.87 121.38 128.89 157,661 +7.77(+6.42%)
Nov 18, 2020 119.90 122.43 117.24 121.12 84,250 +1.08(+0.90%)
Nov 17, 2020 123.15 123.32 117.68 120.04 167,094 -2.47(-2.01%)
Nov 16, 2020 121.54 123.32 121.13 122.51 113,724 +1.61(+1.33%)
Nov 13, 2020 118.14 121.67 117.50 120.90 63,657 +3.83(+3.27%)
Nov 12, 2020 112.28 119.05 111.49 117.07 90,418 +5.30(+4.74%)
Nov 11, 2020 112.66 114.03 108.76 111.78 124,111 -0.29(-0.26%)
Nov 10, 2020 114.40 115.72 108.78 112.06 145,354 -2.08(-1.82%)
Nov 09, 2020 121.46 123.64 113.89 114.14 164,241 -6.07(-5.05%)
Nov 06, 2020 121.54 124.81 119.37 120.21 205,567 -2.31(-1.88%)
Nov 05, 2020 123.27 125.02 121.77 122.52 107,592 +0.43(+0.36%)
Nov 04, 2020 122.78 126.22 121.95 122.08 140,696 +0.11(+0.09%)
Nov 03, 2020 125.29 125.29 115.11 121.97 190,547 -2.58(-2.07%)
Nov 02, 2020 120.48 127.17 117.77 124.55 208,661 +3.66(+3.03%)
Oct 30, 2020 107.53 123.16 107.53 120.89 574,129 +15.30(+14.49%)
Oct 29, 2020 106.47 107.00 103.99 105.59 209,933 +0.03(+0.03%)
Oct 28, 2020 108.44 108.83 104.95 105.56 145,907 -4.59(-4.17%)
Oct 27, 2020 108.67 111.29 108.67 110.15 109,292 +1.73(+1.59%)
Oct 26, 2020 107.08 109.09 106.04 108.42 97,783 +1.02(+0.95%)
Oct 23, 2020 106.36 107.65 106.11 107.40 88,896 +2.30(+2.19%)
Oct 22, 2020 103.60 106.55 102.95 105.11 104,288 +1.30(+1.26%)
Oct 21, 2020 103.10 104.14 101.45 103.80 78,319 +1.09(+1.07%)
Oct 20, 2020 105.53 107.22 101.62 102.71 66,736 -3.66(-3.44%)
Oct 19, 2020 107.55 111.88 104.76 106.37 449,224 -0.21(-0.20%)
Oct 16, 2020 101.68 106.73 101.68 106.58 165,123 +4.30(+4.21%)
Oct 15, 2020 96.64 103.52 95.03 102.27 228,000 +3.93(+3.99%)
Oct 14, 2020 95.77 98.67 94.52 98.35 228,159 +3.05(+3.20%)
Oct 13, 2020 94.76 96.81 94.34 95.30 76,023 -0.25(-0.26%)
Oct 12, 2020 93.67 96.55 92.48 95.55 231,689 +3.10(+3.35%)
Oct 09, 2020 89.33 92.73 87.93 92.45 133,902 +3.81(+4.30%)
Oct 08, 2020 88.74 88.96 87.42 88.64 188,058 +0.47(+0.54%)
Oct 07, 2020 86.34 88.60 85.52 88.17 187,671 +2.28(+2.65%)
Oct 06, 2020 85.65 87.17 84.16 85.89 242,888 +0.82(+0.96%)
Oct 05, 2020 81.16 85.36 80.91 85.07 163,949 +4.71(+5.86%)
Oct 02, 2020 80.15 82.92 78.98 80.36 100,553 -1.36(-1.67%)
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.