Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goosehead Insurance Inc Cl A (NQ: GSHD )

55.50 +2.34 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 +2.05(+3.45%)
May 08, 2023 59.97 60.65 59.13 59.50 181,309 -0.56(-0.93%)
May 05, 2023 58.55 60.21 58.29 60.06 207,868 +2.06(+3.55%)
May 04, 2023 58.47 59.68 57.36 58.00 233,859 -0.45(-0.77%)
May 03, 2023 58.02 60.00 57.69 58.45 283,234 +0.45(+0.78%)
May 02, 2023 57.78 59.14 57.54 58.00 428,180 +0.00(+0.00%)
May 01, 2023 57.36 59.70 56.79 58.00 175,886 +0.50(+0.87%)
Apr 28, 2023 58.83 58.83 55.94 57.50 212,763 -1.37(-2.33%)
Apr 27, 2023 56.53 61.50 56.53 58.87 459,443 +5.14(+9.57%)
Apr 26, 2023 54.82 55.00 53.57 53.73 302,092 -1.15(-2.10%)
Apr 25, 2023 55.08 55.82 54.69 54.88 336,288 -0.55(-0.99%)
Apr 24, 2023 54.30 55.67 54.13 55.43 217,919 +0.66(+1.21%)
Apr 21, 2023 54.70 55.24 54.07 54.77 161,492 -0.31(-0.56%)
Apr 20, 2023 54.75 55.97 54.35 55.08 156,095 -0.15(-0.27%)
Apr 19, 2023 54.47 55.63 54.47 55.23 212,184 +0.04(+0.07%)
Apr 18, 2023 53.40 55.96 51.06 55.19 339,595 +2.22(+4.19%)
Apr 17, 2023 52.30 53.05 51.81 52.97 96,646 +0.56(+1.07%)
Apr 14, 2023 53.48 54.01 51.88 52.41 118,484 -1.08(-2.02%)
Apr 13, 2023 52.52 54.01 52.25 53.49 114,415 +1.23(+2.35%)
Apr 12, 2023 54.04 54.45 51.87 52.26 140,220 -0.77(-1.45%)
Apr 11, 2023 52.66 53.52 51.94 53.03 149,843 +0.69(+1.32%)
Apr 10, 2023 50.88 52.69 50.67 52.34 144,936 +1.07(+2.09%)
Apr 06, 2023 50.12 51.56 49.67 51.27 201,956 +1.15(+2.29%)
Apr 05, 2023 50.35 50.50 49.42 50.12 272,957 -0.67(-1.32%)
Apr 04, 2023 52.09 52.62 50.72 50.79 121,285 -1.04(-2.01%)
Apr 03, 2023 52.18 52.46 50.65 51.83 201,817 -0.37(-0.71%)
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%)
Feb 01, 2023 38.86 41.37 38.85 40.92 370,409 +1.87(+4.79%)
Jan 31, 2023 37.92 39.16 37.85 39.05 156,691 +1.34(+3.55%)
Jan 30, 2023 36.27 37.85 35.76 37.71 156,985 +0.88(+2.39%)
Jan 27, 2023 36.46 37.32 35.62 36.83 138,779 +0.14(+0.38%)
Jan 26, 2023 36.36 37.15 36.05 36.69 153,176 +0.75(+2.09%)
Jan 25, 2023 36.81 37.13 35.25 35.94 147,346 -1.45(-3.88%)
Jan 24, 2023 38.10 39.00 37.06 37.39 157,392 -0.97(-2.53%)
Jan 23, 2023 36.70 38.44 36.18 38.36 174,062 +1.70(+4.64%)
Jan 20, 2023 37.63 37.63 35.20 36.66 359,669 -0.94(-2.50%)
Jan 19, 2023 37.83 38.15 37.09 37.60 106,882 -0.72(-1.88%)
Jan 18, 2023 38.14 38.95 37.76 38.32 324,095 +0.55(+1.46%)
Jan 17, 2023 37.11 38.09 36.68 37.77 159,570 +0.63(+1.70%)
Jan 13, 2023 36.74 37.59 36.53 37.14 227,029 +0.14(+0.38%)
Jan 12, 2023 37.28 37.39 36.00 37.00 249,358 +0.03(+0.08%)
Jan 11, 2023 34.77 37.41 34.77 36.97 448,731 +2.40(+6.94%)
Jan 10, 2023 32.16 34.67 32.16 34.57 240,831 +2.62(+8.20%)
Jan 09, 2023 32.80 34.12 31.85 31.95 376,820 -0.42(-1.30%)
Jan 06, 2023 32.74 33.23 31.49 32.37 233,379 -0.11(-0.34%)
Jan 05, 2023 34.83 34.83 31.21 32.48 435,474 -2.71(-7.70%)
Jan 04, 2023 35.92 36.59 34.56 35.19 244,907 -0.06(-0.17%)
Jan 03, 2023 35.10 36.12 33.97 35.25 318,891 +0.91(+2.65%)
Dec 30, 2022 34.68 35.22 33.60 34.34 199,620 -1.08(-3.05%)
Dec 29, 2022 34.77 35.96 34.68 35.42 220,630 +1.24(+3.63%)
Dec 28, 2022 35.93 36.24 33.42 34.18 242,560 -1.78(-4.95%)
Dec 27, 2022 38.06 38.17 35.33 35.96 200,119 -2.29(-5.99%)
Dec 23, 2022 37.98 38.66 37.01 38.25 159,821 +0.33(+0.87%)
Dec 22, 2022 39.12 39.12 37.16 37.92 196,883 -1.85(-4.65%)
Dec 21, 2022 39.36 40.41 38.85 39.77 153,808 +0.92(+2.37%)
Dec 20, 2022 38.46 40.37 38.46 38.85 219,353 -0.01(-0.03%)
Dec 19, 2022 38.87 39.62 37.98 38.86 184,222 -0.20(-0.51%)
Dec 16, 2022 38.03 39.20 37.62 39.06 509,220 +0.06(+0.15%)
Dec 15, 2022 40.15 41.68 38.95 39.00 314,322 -2.08(-5.06%)
Dec 14, 2022 40.54 41.82 40.02 41.08 293,226 +0.37(+0.91%)
Dec 13, 2022 41.88 42.88 40.09 40.71 204,411 +0.88(+2.21%)
Dec 12, 2022 40.37 41.09 38.94 39.83 272,776 -0.49(-1.22%)
Dec 09, 2022 40.42 41.35 40.03 40.32 130,182 -0.27(-0.67%)
Dec 08, 2022 40.40 41.41 39.66 40.59 237,704 +0.33(+0.82%)
Dec 07, 2022 38.94 40.83 38.92 40.26 137,091 +0.96(+2.44%)
Dec 06, 2022 40.05 40.31 38.74 39.30 174,926 -0.84(-2.09%)
Dec 05, 2022 40.48 40.70 39.34 40.14 254,724 -0.72(-1.76%)
Dec 02, 2022 39.42 41.69 38.79 40.86 133,391 +0.46(+1.14%)
Dec 01, 2022 40.50 41.21 39.66 40.40 274,215 -0.21(-0.52%)
Nov 30, 2022 38.87 41.23 37.85 40.61 233,314 +1.75(+4.50%)
Nov 29, 2022 39.42 40.51 38.00 38.86 284,606 -0.70(-1.77%)
Nov 28, 2022 39.56 40.10 38.79 39.56 172,576 -0.16(-0.40%)
Nov 25, 2022 40.00 40.15 39.35 39.72 40,398 -0.35(-0.87%)
Nov 23, 2022 39.56 41.44 39.44 40.07 196,810 +0.73(+1.86%)
Nov 22, 2022 39.46 39.60 38.27 39.34 155,585 +0.54(+1.39%)
Nov 21, 2022 39.65 39.94 38.08 38.80 288,466 -0.86(-2.17%)
Nov 18, 2022 40.64 41.83 38.57 39.66 263,415 +0.06(+0.15%)
Nov 17, 2022 38.89 40.22 38.32 39.60 209,039 -0.17(-0.43%)
Nov 16, 2022 40.00 40.58 38.91 39.77 194,972 -0.76(-1.88%)
Nov 15, 2022 40.00 40.96 39.23 40.53 490,214 +1.73(+4.46%)
Nov 14, 2022 40.65 40.72 38.45 38.80 251,029 -2.46(-5.96%)
Nov 11, 2022 41.31 43.66 40.95 41.26 396,082 +0.09(+0.22%)
Nov 10, 2022 37.58 41.30 37.58 41.17 605,608 +6.30(+18.07%)
Nov 09, 2022 37.02 37.23 34.63 34.87 143,072 -2.72(-7.24%)
Nov 08, 2022 36.37 37.94 35.22 37.59 239,813 +1.59(+4.42%)
Nov 07, 2022 36.78 37.16 35.91 36.00 228,158 -0.58(-1.59%)
Nov 04, 2022 40.00 40.08 35.52 36.58 272,721 -2.57(-6.56%)
Nov 03, 2022 38.47 39.99 38.19 39.15 249,044 +0.70(+1.82%)
Nov 02, 2022 40.34 37.77 38.45 417,285 -2.13(-5.25%)
Nov 01, 2022 42.21 42.21 40.53 40.58 314,662 -0.93(-2.24%)
Oct 31, 2022 39.83 41.60 38.97 41.51 365,938 +2.05(+5.20%)
Oct 28, 2022 39.75 40.25 38.30 39.46 496,683 -0.34(-0.85%)
Oct 27, 2022 36.56 41.29 36.56 39.80 744,842 +4.84(+13.84%)
Oct 26, 2022 34.60 37.20 34.33 34.96 492,389 +0.41(+1.19%)
Oct 25, 2022 33.40 35.10 33.40 34.55 356,192 +1.24(+3.72%)
Oct 24, 2022 33.16 34.00 32.29 33.31 192,027 +0.32(+0.97%)
Oct 21, 2022 32.24 33.34 31.11 32.99 230,516 +0.73(+2.26%)
Oct 20, 2022 34.28 34.40 31.35 32.26 516,038 -2.42(-6.98%)
Oct 19, 2022 32.56 34.74 31.97 34.68 390,588 +1.69(+5.12%)
Oct 18, 2022 31.98 33.13 30.20 32.99 587,443 +2.30(+7.49%)
Oct 17, 2022 30.61 31.58 30.37 30.69 319,089 +1.27(+4.32%)
Oct 14, 2022 32.11 32.38 29.23 29.42 337,303 -2.16(-6.84%)
Oct 13, 2022 30.20 32.16 29.52 31.58 330,233 +0.17(+0.54%)
Oct 12, 2022 31.00 31.48 30.28 31.41 526,167 +0.23(+0.74%)
Oct 11, 2022 32.61 32.80 30.91 31.18 417,011 -1.68(-5.11%)
Oct 10, 2022 32.80 33.40 32.01 32.86 269,980 +0.09(+0.27%)
Oct 07, 2022 34.44 34.64 32.21 32.77 258,842 -2.44(-6.93%)
Oct 06, 2022 36.99 37.60 35.20 35.21 189,792 -1.78(-4.81%)
Oct 05, 2022 37.22 37.62 36.02 36.99 129,813 -1.05(-2.76%)
Oct 04, 2022 38.20 39.55 36.80 38.04 250,541 +0.98(+2.64%)
Oct 03, 2022 36.16 37.41 35.00 37.06 445,006 +1.42(+3.98%)
Sep 30, 2022 35.81 36.78 35.18 35.64 270,697 -0.31(-0.86%)
Sep 29, 2022 36.24 36.68 35.46 35.95 299,306 -0.74(-2.02%)
Sep 28, 2022 36.29 37.21 35.72 36.69 395,056 +0.68(+1.89%)
Sep 27, 2022 37.09 37.61 35.72 36.01 279,216 +0.01(+0.03%)
Sep 26, 2022 36.84 38.06 35.81 36.00 321,355 -0.78(-2.12%)
Sep 23, 2022 36.52 37.54 35.72 36.78 271,269 -0.40(-1.08%)
Sep 22, 2022 39.01 39.67 36.11 37.18 353,174 -2.01(-5.13%)
Sep 21, 2022 39.49 41.13 38.69 39.19 225,736 +0.27(+0.69%)
Sep 20, 2022 40.53 40.53 37.66 38.92 346,702 -2.27(-5.51%)
Sep 19, 2022 39.60 41.49 39.32 41.19 405,210 +0.62(+1.53%)
Sep 16, 2022 42.01 42.50 39.40 40.57 458,955 -2.01(-4.72%)
Sep 15, 2022 38.38 42.98 38.01 42.58 618,000 +4.20(+10.94%)
Sep 14, 2022 39.52 40.35 37.35 38.38 1,002,932 -1.62(-4.05%)
Sep 13, 2022 40.96 41.60 39.36 40.00 869,306 -2.28(-5.39%)
Sep 12, 2022 54.60 54.94 41.62 42.28 2,454,870 -11.87(-21.92%)
Sep 09, 2022 53.39 55.10 53.39 54.15 196,648 +1.50(+2.85%)
Sep 08, 2022 50.19 52.99 50.19 52.65 128,834 +1.66(+3.26%)
Sep 07, 2022 48.32 51.17 48.30 50.99 123,997 +2.72(+5.63%)
Sep 06, 2022 48.80 48.80 47.54 48.27 201,565 -0.24(-0.49%)
Sep 02, 2022 50.95 50.98 47.94 48.51 136,887 -1.12(-2.26%)
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.