Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

52.20 +1.34 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.55 52.53 51.36 52.20 242,554 +1.34(+2.63%)
Mar 30, 2023 51.57 52.20 50.44 50.86 104,908 +0.05(+0.10%)
Mar 29, 2023 50.21 50.91 49.60 50.81 99,100 +1.51(+3.06%)
Mar 28, 2023 50.15 50.52 50.15 49.30 111,388 -1.23(-2.43%)
Mar 27, 2023 50.00 51.72 49.29 50.53 154,691 +1.18(+2.39%)
Mar 24, 2023 48.02 49.64 46.92 49.35 130,589 +0.68(+1.40%)
Mar 23, 2023 48.98 49.99 48.19 48.67 146,694 +0.05(+0.10%)
Mar 22, 2023 50.16 50.67 48.49 48.62 158,238 -1.54(-3.07%)
Mar 21, 2023 49.35 50.57 49.29 50.16 171,423 +1.53(+3.15%)
Mar 20, 2023 48.34 48.77 46.77 48.63 222,987 +0.72(+1.50%)
Mar 17, 2023 48.54 49.31 47.50 47.91 406,717 -1.29(-2.62%)
Mar 16, 2023 49.57 51.40 48.57 49.20 394,251 -1.20(-2.38%)
Mar 15, 2023 49.86 51.27 49.00 50.40 215,566 -0.84(-1.64%)
Mar 14, 2023 52.46 55.00 50.39 51.24 169,079 +0.91(+1.81%)
Mar 13, 2023 48.83 50.95 48.01 50.33 171,043 +0.64(+1.29%)
Mar 10, 2023 50.59 50.59 48.82 49.69 227,906 -1.04(-2.05%)
Mar 09, 2023 53.32 54.03 50.37 50.73 287,919 -2.42(-4.55%)
Mar 08, 2023 54.00 54.74 52.96 53.15 363,654 -0.85(-1.57%)
Mar 07, 2023 52.46 54.11 50.44 54.00 503,876 +1.45(+2.76%)
Mar 06, 2023 50.68 52.61 50.30 52.55 311,672 +1.93(+3.81%)
Mar 03, 2023 49.19 51.23 49.19 50.62 443,305 +1.74(+3.56%)
Mar 02, 2023 48.35 49.72 47.79 48.88 310,128 +1.27(+2.67%)
Mar 01, 2023 46.80 47.81 46.30 47.61 199,860 +0.96(+2.06%)
Feb 28, 2023 44.10 47.04 43.84 46.65 432,219 +2.53(+5.73%)
Feb 27, 2023 45.83 46.23 43.84 44.12 289,702 -1.04(-2.30%)
Feb 24, 2023 43.91 45.52 43.40 45.16 228,351 +0.35(+0.78%)
Feb 23, 2023 43.03 46.49 42.00 44.81 405,808 +6.18(+16.00%)
Feb 22, 2023 38.07 38.91 37.25 38.63 259,601 +0.50(+1.31%)
Feb 21, 2023 39.82 39.98 36.35 38.13 275,880 -2.53(-6.22%)
Feb 17, 2023 41.35 41.35 40.14 40.66 249,065 -0.84(-2.02%)
Feb 16, 2023 41.65 44.10 38.40 41.50 518,096 -1.07(-2.51%)
Feb 15, 2023 39.54 42.72 39.04 42.57 239,069 +2.79(+7.01%)
Feb 14, 2023 40.26 41.10 39.11 39.78 176,692 -0.92(-2.26%)
Feb 13, 2023 40.31 40.99 39.46 40.70 263,889 +0.39(+0.97%)
Feb 10, 2023 41.26 41.78 40.02 40.31 162,171 -1.47(-3.52%)
Feb 09, 2023 45.27 45.48 41.13 41.78 278,548 -2.84(-6.36%)
Feb 08, 2023 45.15 46.09 44.13 44.62 253,583 -0.96(-2.11%)
Feb 07, 2023 45.00 45.81 44.25 45.58 251,549 +0.36(+0.80%)
Feb 06, 2023 45.15 46.35 44.59 45.22 275,691 +0.43(+0.96%)
Feb 03, 2023 43.50 45.19 43.11 44.79 196,015 +0.00(+0.00%)
Feb 02, 2023 42.04 44.95 41.98 44.79 434,977 +3.87(+9.46%)
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.