Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
74.87
+0.10 (0.13%)
At close: Sep 26, 2025, 4:00 PM EDT
74.94
+0.07 (0.09%)
After-hours: Sep 26, 2025, 6:29 PM EDT
Goosehead Insurance 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 | 76.20 | 76.96 | 76.96 | -0.53% | 183,757 |
| Sep 23, 2025 | 79.00 | 80.03 | 77.25 | 77.37 | 77.37 | -2.55% | 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 | 81.45 | 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 | 80.95 | 77.74 | 80.64 | 80.64 | 1.27% | 616,262 |
| Sep 15, 2025 | 81.21 | 82.39 | 78.50 | 79.63 | 79.63 | -1.29% | 327,877 |
| Sep 12, 2025 | 80.97 | 81.39 | 79.87 | 80.67 | 80.67 | -0.37% | 360,956 |
| Sep 11, 2025 | 79.78 | 81.49 | 79.78 | 80.97 | 80.97 | 1.93% | 239,465 |
| Sep 10, 2025 | 80.33 | 81.10 | 79.32 | 79.44 | 79.44 | -1.46% | 189,468 |
| 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% | 150,479 |
| 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% | 246,199 |
| Aug 28, 2025 | 86.93 | 87.39 | 85.99 | 86.44 | 86.44 | -0.03% | 219,209 |
| Aug 27, 2025 | 86.32 | 88.13 | 86.32 | 86.47 | 86.47 | -0.16% | 238,736 |
| Aug 26, 2025 | 86.49 | 87.72 | 85.89 | 86.61 | 86.61 | -0.01% | 167,977 |
| Aug 25, 2025 | 88.85 | 89.24 | 86.51 | 86.62 | 86.62 | -3.21% | 192,211 |
| Aug 22, 2025 | 86.48 | 90.16 | 86.48 | 89.49 | 89.49 | 3.36% | 253,023 |
| Aug 21, 2025 | 88.00 | 88.27 | 86.09 | 86.58 | 86.58 | -2.18% | 213,537 |
| Aug 20, 2025 | 86.33 | 89.38 | 85.67 | 88.51 | 88.51 | 2.53% | 277,634 |
| Aug 19, 2025 | 85.13 | 87.22 | 85.13 | 86.33 | 86.33 | 1.22% | 258,949 |
| Aug 18, 2025 | 86.45 | 87.86 | 85.18 | 85.29 | 85.29 | -0.89% | 306,255 |
| Aug 15, 2025 | 86.75 | 87.98 | 84.50 | 86.06 | 86.06 | -0.46% | 713,677 |
| Aug 14, 2025 | 89.61 | 89.92 | 85.85 | 86.46 | 86.46 | -4.65% | 400,369 |
| Aug 13, 2025 | 86.00 | 90.79 | 85.58 | 90.68 | 90.68 | 5.36% | 730,267 |
| Aug 12, 2025 | 87.19 | 88.12 | 86.02 | 86.07 | 86.07 | -0.60% | 296,665 |
| Aug 11, 2025 | 86.25 | 87.57 | 85.85 | 86.59 | 86.59 | 0.63% | 343,782 |
| Aug 8, 2025 | 87.17 | 88.15 | 85.93 | 86.05 | 86.05 | -1.28% | 265,750 |
| Aug 7, 2025 | 87.36 | 88.91 | 85.75 | 87.17 | 87.17 | 0.19% | 243,293 |
| Aug 6, 2025 | 88.26 | 88.86 | 86.37 | 87.00 | 87.00 | -1.86% | 375,263 |
| Aug 5, 2025 | 88.34 | 89.94 | 87.20 | 88.65 | 88.65 | - | 437,266 |
| Aug 4, 2025 | 85.63 | 89.04 | 85.50 | 88.65 | 88.65 | 3.42% | 493,972 |
| Aug 1, 2025 | 89.89 | 90.49 | 85.51 | 85.72 | 85.72 | -5.71% | 735,485 |
| Jul 31, 2025 | 93.10 | 93.91 | 90.84 | 90.91 | 90.91 | -0.59% | 591,476 |
| 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% | 468,873 |
| 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 | -13.93% | 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% | 233,176 |
| Jul 21, 2025 | 102.33 | 103.78 | 101.00 | 101.87 | 101.87 | -0.22% | 206,656 |
| Jul 18, 2025 | 103.08 | 103.44 | 100.94 | 102.09 | 102.09 | -0.11% | 147,469 |