Goosehead Insurance Inc (GSHD)
NASDAQ: GSHD
· Real-Time Price · USD
74.94
0.17 (0.23%)
At close: Sep 26, 2025, 3:59 PM
74.94
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
GSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.77 | 76.11 | 74.38 | 74.94 | 74.94 | 0.23% | 326,705 |
| Sep 25, 2025 | 76.34 | 76.43 | 74.09 | 74.77 | 74.77 | -2.85% | 227,042 |
| Sep 24, 2025 | 77.27 | 77.96 | 76.19 | 76.96 | 76.96 | -0.53% | 183,800 |
| Sep 23, 2025 | 79.00 | 80.03 | 77.25 | 77.37 | 77.37 | -2.56% | 301,426 |
| Sep 22, 2025 | 77.62 | 79.48 | 77.02 | 79.40 | 79.40 | 1.83% | 384,209 |
| Sep 19, 2025 | 80.56 | 80.74 | 77.78 | 77.97 | 77.97 | -2.97% | 502,921 |
| Sep 18, 2025 | 80.92 | 81.44 | 80.28 | 80.36 | 80.36 | -0.53% | 244,129 |
| Sep 17, 2025 | 80.80 | 84.36 | 80.07 | 80.79 | 80.79 | 0.19% | 345,901 |
| Sep 16, 2025 | 79.26 | 80.94 | 77.74 | 80.64 | 80.64 | 1.27% | 616,300 |
| Sep 15, 2025 | 81.21 | 82.39 | 78.50 | 79.63 | 79.63 | -1.29% | 327,900 |
| Sep 12, 2025 | 80.97 | 81.39 | 79.87 | 80.67 | 80.67 | -0.37% | 361,000 |
| Sep 11, 2025 | 79.78 | 81.49 | 79.78 | 80.97 | 80.97 | 1.93% | 239,500 |
| Sep 10, 2025 | 80.33 | 81.09 | 79.32 | 79.44 | 79.44 | -1.46% | 189,500 |
| Sep 9, 2025 | 84.32 | 84.32 | 80.44 | 80.62 | 80.62 | -4.46% | 211,925 |
| Sep 8, 2025 | 83.04 | 84.61 | 81.75 | 84.38 | 84.38 | 1.43% | 447,716 |
| Sep 5, 2025 | 84.47 | 85.53 | 82.44 | 83.19 | 83.19 | -1.19% | 215,738 |
| Sep 4, 2025 | 83.30 | 84.51 | 82.58 | 84.19 | 84.19 | 1.57% | 172,800 |
| Sep 3, 2025 | 82.43 | 83.84 | 82.15 | 82.89 | 82.89 | -0.05% | 150,500 |
| Sep 2, 2025 | 83.26 | 84.21 | 81.80 | 82.93 | 82.93 | -2.10% | 251,401 |
| Aug 29, 2025 | 87.19 | 87.24 | 84.47 | 84.71 | 84.71 | -2.00% | 246,200 |