Goosehead Insurance Inc (GSHD)
NASDAQ: GSHD
· Real-Time Price · USD
85.50
-0.96 (-1.11%)
At close: Aug 15, 2025, 3:13 PM
GSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.61 | 89.92 | 85.85 | 86.46 | 86.46 | -4.65% | 400,294 |
| Aug 13, 2025 | 86.00 | 90.79 | 85.58 | 90.68 | 90.68 | 5.36% | 730,300 |
| Aug 12, 2025 | 87.19 | 88.12 | 86.02 | 86.07 | 86.07 | -0.60% | 296,700 |
| Aug 11, 2025 | 86.25 | 87.57 | 85.85 | 86.59 | 86.59 | 0.63% | 343,800 |
| Aug 8, 2025 | 87.17 | 88.15 | 85.93 | 86.05 | 86.05 | -1.28% | 265,800 |
| Aug 7, 2025 | 87.36 | 88.91 | 85.75 | 87.17 | 87.17 | 0.20% | 243,300 |
| Aug 6, 2025 | 88.26 | 88.86 | 86.37 | 87.00 | 87.00 | -1.86% | 375,300 |
| Aug 5, 2025 | 88.34 | 89.94 | 87.20 | 88.65 | 88.65 | 0.00% | 437,300 |
| Aug 4, 2025 | 85.63 | 89.04 | 85.50 | 88.65 | 88.65 | 3.42% | 494,000 |
| Aug 1, 2025 | 89.89 | 90.49 | 85.51 | 85.72 | 85.72 | -5.71% | 735,500 |
| Jul 31, 2025 | 93.10 | 93.91 | 90.84 | 90.91 | 90.91 | -0.59% | 591,500 |
| Jul 30, 2025 | 86.49 | 91.64 | 86.49 | 91.45 | 91.45 | 5.42% | 469,236 |
| Jul 29, 2025 | 85.58 | 88.57 | 84.82 | 86.75 | 86.75 | 2.18% | 448,505 |
| Jul 28, 2025 | 87.78 | 89.12 | 84.64 | 84.90 | 84.90 | -3.10% | 468,900 |
| Jul 25, 2025 | 88.31 | 89.31 | 85.59 | 87.62 | 87.62 | -1.58% | 624,603 |
| Jul 24, 2025 | 89.02 | 92.40 | 82.31 | 89.03 | 89.03 | -13.92% | 1,805,138 |
| Jul 23, 2025 | 101.00 | 103.46 | 100.38 | 103.43 | 103.43 | 2.62% | 298,454 |
| Jul 22, 2025 | 102.49 | 104.00 | 100.76 | 100.79 | 100.79 | -1.06% | 233,200 |
| Jul 21, 2025 | 102.33 | 103.78 | 101.00 | 101.87 | 101.87 | -0.22% | 206,700 |
| Jul 18, 2025 | 103.08 | 103.44 | 100.94 | 102.09 | 102.09 | -0.11% | 147,500 |