Skip to main content
Goosehead Insurance, Inc (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
76.00
+0.70 (0.93%)
At close: Dec 5, 2025, 4:00 PM EST
76.01
+0.01 (0.01%)
After-hours: Dec 5, 2025, 7:51 PM EST

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.2277.2574.6376.0076.000.93%362,299
Dec 4, 202575.3376.3274.1575.3075.30-0.80%271,809
Dec 3, 202575.4077.0474.7875.9175.91-0.08%345,209
Dec 2, 202577.0577.5674.6675.9775.970.54%474,693
Dec 1, 202573.0376.4972.5675.5675.565.60%468,851
Nov 28, 202571.7272.4871.1971.5571.55-0.28%98,276
Nov 26, 202570.6172.3570.4571.7571.751.54%293,366
Nov 25, 202570.3472.8269.8070.6670.660.17%436,260
Nov 24, 202570.8771.3369.8670.5470.54-1.15%272,613
Nov 21, 202569.1272.9169.0571.3671.363.65%329,394
Nov 20, 202569.0170.1868.4768.8568.850.64%226,214
Nov 19, 202569.7470.0068.0568.4168.41-1.91%231,853
Nov 18, 202568.4870.0468.4869.7469.742.00%250,930
Nov 17, 202568.9369.1667.7668.3768.37-0.96%219,428
Nov 14, 202569.8370.4767.7969.0369.03-1.60%201,744
Nov 13, 202569.8771.4869.5370.1570.150.40%288,941
Nov 12, 202569.7670.4068.8869.8769.870.32%228,709
Nov 11, 202569.3470.6369.0469.6569.650.77%186,718
Nov 10, 202569.5470.5266.9469.1269.12-0.62%246,490
Nov 7, 202567.9869.8567.6169.5569.552.72%423,289
Nov 6, 202566.6568.4565.2967.7167.711.47%414,022
Nov 5, 202566.9567.5965.7466.7366.730.14%314,741
Nov 4, 202567.6468.3366.4166.6466.64-1.35%263,923
Nov 3, 202567.9168.3366.2667.5567.55-1.63%297,162
Oct 31, 202567.7369.2867.6568.6768.671.04%452,327
Oct 30, 202570.4075.0067.4767.9667.96-2.26%312,667
Oct 29, 202573.0073.0069.3169.5369.53-6.03%607,402
Oct 28, 202572.4374.1070.7373.9973.991.36%289,003
Oct 27, 202574.0075.2372.4473.0073.00-1.22%388,112
Oct 24, 202574.0675.5671.8873.9173.91-0.40%390,786
Oct 23, 202571.8776.9470.3474.2074.208.08%873,254
Oct 22, 202568.5869.4267.2968.6568.650.59%437,701
Oct 21, 202565.5869.1564.9568.2568.254.37%456,261
Oct 20, 202567.7067.7464.4165.3965.39-2.43%440,813
Oct 17, 202565.3867.1365.2267.0267.022.79%293,458
Oct 16, 202567.0067.0064.8965.2065.20-3.19%274,907
Oct 15, 202568.9569.3466.9867.3567.35-2.33%299,890
Oct 14, 202566.9169.4566.9168.9668.963.06%215,285
Oct 13, 202568.6568.6766.1566.9166.91-2.42%263,908
Oct 10, 202569.6170.1468.3768.5768.57-0.98%296,144
Oct 9, 202568.7869.8367.5269.2569.250.93%280,858
Oct 8, 202568.4368.7767.3968.6168.611.08%250,898
Oct 7, 202566.8068.3466.4167.8867.881.60%581,946
Oct 6, 202571.9372.4266.0866.8166.81-7.47%700,446
Oct 3, 202572.2573.4372.1272.2072.200.12%430,578
Oct 2, 202571.0972.7369.6272.1172.111.15%458,681
Oct 1, 202574.2374.9570.8971.2971.29-4.21%364,369
Sep 30, 202573.1774.6072.3574.4274.421.25%372,233
Sep 29, 202574.4974.4970.7673.5073.50-1.92%583,740
Sep 26, 202574.7776.1174.3874.9474.940.23%326,706