Goosehead Insurance Inc (GSHD)
118.31
-2.37 (-1.96%)
At close: Mar 28, 2025, 3:59 PM
115.41
-2.45%
After-hours: Mar 28, 2025, 07:56 PM EDT
Goosehead Insurance Inc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 121.13 | 122.13 | 116.85 | 118.40 | -2.28 | -1.89% | 108,118 |
| Mar 27, 2025 | 119.12 | 121.37 | 116.85 | 120.68 | 1.93 | 1.63% | 194,000 |
| Mar 26, 2025 | 121.31 | 122.48 | 117.96 | 118.75 | -2.55 | -2.10% | 208,283 |
| Mar 25, 2025 | 120.16 | 127.99 | 118.80 | 121.30 | 1.72 | 1.44% | 201,100 |
| Mar 24, 2025 | 118.62 | 122.19 | 118.62 | 119.58 | 3.04 | 2.61% | 306,552 |
| Mar 21, 2025 | 115.01 | 117.68 | 112.63 | 116.54 | 1.22 | 1.06% | 363,114 |
| Mar 20, 2025 | 114.09 | 118.73 | 114.00 | 115.32 | 0.82 | 0.72% | 322,039 |
| Mar 19, 2025 | 114.21 | 115.46 | 112.03 | 114.50 | 0.02 | 0.02% | 218,735 |
| Mar 18, 2025 | 115.08 | 116.28 | 113.81 | 114.48 | -1.55 | -1.34% | 204,921 |
| Mar 17, 2025 | 114.10 | 118.90 | 112.44 | 116.03 | 2.93 | 2.59% | 236,000 |
| Mar 14, 2025 | 113.16 | 114.20 | 111.25 | 113.10 | 1.50 | 1.34% | 320,547 |
| Mar 13, 2025 | 118.07 | 118.07 | 110.92 | 111.60 | -5.78 | -4.92% | 275,303 |
| Mar 12, 2025 | 117.53 | 120.49 | 113.97 | 117.38 | 0.59 | 0.51% | 274,312 |
| Mar 11, 2025 | 117.15 | 118.08 | 113.23 | 116.79 | 0.19 | 0.16% | 296,822 |
| Mar 10, 2025 | 115.80 | 118.56 | 112.96 | 116.60 | -0.64 | -0.55% | 278,200 |
| Mar 7, 2025 | 117.45 | 120.00 | 114.33 | 117.24 | -0.08 | -0.07% | 140,047 |
| Mar 6, 2025 | 122.27 | 123.45 | 117.21 | 117.32 | -6.52 | -5.26% | 184,300 |
| Mar 5, 2025 | 123.87 | 124.65 | 121.04 | 123.84 | 0.37 | 0.30% | 232,000 |
| Mar 4, 2025 | 119.68 | 124.69 | 116.13 | 123.47 | 2.94 | 2.44% | 328,440 |
| Mar 3, 2025 | 123.44 | 126.95 | 120.41 | 120.53 | -2.68 | -2.18% | 394,600 |
| Feb 28, 2025 | 122.89 | 123.22 | 115.93 | 123.21 | 1.61 | 1.32% | 1,029,700 |
| Feb 27, 2025 | 123.02 | 126.00 | 121.53 | 121.60 | -1.22 | -0.99% | 339,800 |
| Feb 26, 2025 | 121.46 | 125.08 | 120.99 | 122.82 | 0.37 | 0.30% | 458,316 |
| Feb 25, 2025 | 114.87 | 127.50 | 113.00 | 122.45 | 16.80 | 15.90% | 872,232 |
| Feb 24, 2025 | 107.52 | 108.70 | 104.52 | 105.65 | -1.03 | -0.97% | 227,544 |
| Feb 21, 2025 | 111.02 | 111.02 | 105.46 | 106.68 | -3.47 | -3.15% | 271,839 |
| Feb 20, 2025 | 113.80 | 113.87 | 109.87 | 110.15 | -4.53 | -3.95% | 137,800 |
| Feb 19, 2025 | 116.53 | 116.98 | 112.44 | 114.68 | -2.63 | -2.24% | 253,341 |
| Feb 18, 2025 | 115.76 | 118.51 | 115.38 | 117.31 | 2.13 | 1.85% | 210,346 |
| Feb 14, 2025 | 115.80 | 116.37 | 113.38 | 115.18 | -0.20 | -0.17% | 165,229 |
| Feb 13, 2025 | 110.63 | 115.94 | 109.34 | 115.38 | 5.54 | 5.04% | 143,027 |
| Feb 12, 2025 | 108.76 | 109.91 | 107.48 | 109.84 | -0.86 | -0.78% | 171,000 |
| Feb 11, 2025 | 110.73 | 111.92 | 108.97 | 110.70 | 0.45 | 0.41% | 181,315 |
| Feb 10, 2025 | 112.85 | 112.85 | 108.39 | 110.25 | -2.19 | -1.95% | 213,510 |
| Feb 7, 2025 | 107.58 | 112.66 | 106.63 | 112.44 | 4.83 | 4.49% | 183,604 |
| Feb 6, 2025 | 107.04 | 108.29 | 106.52 | 107.61 | 1.46 | 1.38% | 197,535 |
| Feb 5, 2025 | 105.52 | 106.61 | 104.19 | 106.15 | 0.73 | 0.69% | 366,919 |
| Feb 4, 2025 | 106.02 | 107.85 | 105.19 | 105.42 | -1.15 | -1.08% | 138,917 |
| Feb 3, 2025 | 105.20 | 107.81 | 104.56 | 106.57 | -0.60 | -0.56% | 179,729 |
| Jan 31, 2025 | 108.75 | 109.38 | 106.35 | 107.17 | -1.88 | -1.72% | 172,871 |
| Jan 30, 2025 | 107.23 | 109.27 | 107.17 | 109.05 | 2.78 | 2.62% | 145,708 |
| Jan 29, 2025 | 106.90 | 108.07 | 105.70 | 106.27 | -1.50 | -1.39% | 187,100 |
| Jan 28, 2025 | 104.64 | 110.35 | 104.64 | 107.77 | 2.99 | 2.85% | 226,833 |
| Jan 27, 2025 | 100.87 | 107.25 | 100.59 | 104.78 | 3.91 | 3.88% | 301,000 |
| Jan 24, 2025 | 101.85 | 102.70 | 100.29 | 100.87 | -0.98 | -0.96% | 237,821 |
| Jan 23, 2025 | 102.53 | 102.53 | 98.30 | 101.85 | -1.40 | -1.36% | 362,200 |
| Jan 22, 2025 | 106.38 | 106.89 | 102.93 | 103.25 | -3.07 | -2.89% | 236,025 |
| Jan 21, 2025 | 105.56 | 106.53 | 102.76 | 106.32 | -4.03 | -3.65% | 293,700 |
| Jan 17, 2025 | 115.64 | 115.95 | 110.24 | 110.35 | -4.24 | -3.70% | 258,400 |
| Jan 16, 2025 | 111.15 | 115.02 | 110.62 | 114.59 | 3.76 | 3.39% | 208,429 |