Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

67.57 +2.58 (+3.97%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 70.00 70.98 69.26 69.86 4,984,792 +0.28(+0.40%)
Aug 30, 2023 69.10 70.36 67.59 69.58 906,751 +0.97(+1.41%)
Aug 29, 2023 68.61 70.70 67.77 68.61 2,315,754 +9.03(+15.16%)
Aug 28, 2023 59.79 60.10 59.15 59.58 72,069 -0.11(-0.18%)
Aug 25, 2023 58.57 60.67 58.57 59.69 82,239 +1.23(+2.10%)
Aug 24, 2023 59.72 60.00 58.38 58.46 105,009 -1.52(-2.53%)
Aug 23, 2023 59.98 60.51 59.62 59.98 120,236 +0.24(+0.40%)
Aug 22, 2023 59.83 60.05 58.79 59.74 175,555 +0.17(+0.29%)
Aug 21, 2023 60.60 61.01 58.53 59.57 134,072 -0.93(-1.54%)
Aug 18, 2023 60.78 61.56 59.96 60.50 105,442 -0.76(-1.24%)
Aug 17, 2023 62.72 62.75 61.10 61.26 130,358 -1.43(-2.28%)
Aug 16, 2023 62.84 63.51 62.30 62.69 101,983 -0.15(-0.24%)
Aug 15, 2023 62.10 63.53 61.71 62.84 86,339 +0.03(+0.05%)
Aug 14, 2023 63.39 64.08 62.37 62.81 101,528 -1.03(-1.61%)
Aug 11, 2023 64.20 64.68 63.33 63.84 127,042 -0.42(-0.65%)
Aug 10, 2023 64.99 65.73 64.19 64.26 106,357 -0.31(-0.48%)
Aug 09, 2023 65.20 65.89 63.65 64.57 104,873 -0.78(-1.19%)
Aug 08, 2023 65.98 66.10 64.85 65.35 95,988 -1.11(-1.67%)
Aug 07, 2023 66.45 66.96 64.88 66.46 94,286 -0.02(-0.03%)
Aug 04, 2023 65.10 67.93 64.75 66.48 213,620 +2.52(+3.94%)
Aug 03, 2023 63.88 64.70 63.39 63.96 93,559 -0.21(-0.33%)
Aug 02, 2023 65.20 65.70 63.55 64.17 142,970 -1.83(-2.77%)
Aug 01, 2023 66.53 66.53 65.02 66.00 219,737 -0.87(-1.30%)
Jul 31, 2023 67.92 67.92 66.30 66.87 187,162 -1.13(-1.66%)
Jul 28, 2023 69.88 70.61 67.62 68.00 223,254 -1.42(-2.05%)
Jul 27, 2023 71.56 76.36 68.60 69.42 281,414 +0.52(+0.75%)
Jul 26, 2023 66.30 69.17 66.30 68.90 210,879 +2.47(+3.72%)
Jul 25, 2023 67.50 68.00 66.32 66.43 136,901 -1.19(-1.76%)
Jul 24, 2023 67.85 68.21 65.64 67.62 134,460 -0.26(-0.38%)
Jul 21, 2023 68.28 68.99 67.11 67.88 189,101 +0.35(+0.52%)
Jul 20, 2023 66.50 67.57 65.56 67.53 114,086 +0.75(+1.12%)
Jul 19, 2023 67.26 68.25 66.27 66.78 121,968 +0.80(+1.21%)
Jul 18, 2023 64.11 66.45 63.99 65.98 136,339 +1.76(+2.74%)
Jul 17, 2023 63.30 64.62 62.85 64.22 87,395 +0.80(+1.26%)
Jul 14, 2023 63.41 63.97 62.83 63.42 67,228 +0.01(+0.02%)
Jul 13, 2023 62.53 63.67 62.05 63.41 84,330 +0.95(+1.52%)
Jul 12, 2023 63.66 63.66 61.27 62.46 246,063 -0.31(-0.49%)
Jul 11, 2023 60.07 63.12 60.00 62.77 190,291 +2.77(+4.62%)
Jul 10, 2023 59.65 60.94 59.25 60.00 122,567 +0.08(+0.13%)
Jul 07, 2023 59.91 61.47 59.88 59.92 108,771 +0.00(+0.00%)
Jul 06, 2023 61.10 61.38 59.45 59.92 150,811 -1.58(-2.57%)
Jul 05, 2023 61.68 62.11 60.60 61.50 105,040 -0.67(-1.08%)
Jul 03, 2023 62.61 63.34 61.45 62.17 49,596 -0.72(-1.14%)
Jun 30, 2023 63.45 64.19 62.38 62.89 93,973 +0.04(+0.06%)
Jun 29, 2023 62.01 63.05 60.23 62.85 102,786 +0.87(+1.40%)
Jun 28, 2023 61.57 62.78 61.35 61.98 127,273 +0.26(+0.42%)
Jun 27, 2023 62.42 64.22 60.82 61.72 137,209 -0.44(-0.71%)
Jun 26, 2023 60.84 62.33 60.58 62.16 138,799 +0.96(+1.57%)
Jun 23, 2023 60.04 62.00 60.04 61.20 582,296 +0.18(+0.29%)
Jun 22, 2023 60.28 61.19 59.50 61.02 228,995 +0.74(+1.23%)
Jun 21, 2023 60.49 60.84 59.78 60.28 305,861 -0.32(-0.53%)
Jun 20, 2023 61.27 61.47 60.10 60.60 129,744 -1.15(-1.86%)
Jun 16, 2023 62.53 62.69 61.16 61.75 324,196 +0.20(+0.32%)
Jun 15, 2023 60.18 62.03 59.58 61.55 121,531 +1.14(+1.89%)
Jun 14, 2023 60.78 61.80 59.35 60.41 116,697 -0.15(-0.25%)
Jun 13, 2023 62.53 62.58 59.73 60.56 186,582 -1.54(-2.48%)
Jun 12, 2023 60.61 62.36 60.08 62.10 256,697 +1.76(+2.92%)
Jun 09, 2023 61.69 62.35 59.61 60.34 385,733 -1.43(-2.32%)
Jun 08, 2023 59.78 61.84 59.38 61.77 183,005 +2.60(+4.39%)
Jun 07, 2023 60.31 61.20 59.08 59.17 152,537 -0.90(-1.50%)
Jun 06, 2023 58.98 60.57 58.76 60.07 234,349 +0.96(+1.62%)
Jun 05, 2023 57.88 59.26 57.22 59.11 124,180 +0.98(+1.69%)
Jun 02, 2023 56.77 58.55 56.39 58.13 138,344 +2.17(+3.88%)
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.