Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	100.83	102.71	100.64	102.20	102.20	1.21%	204,004
Jul 16, 2025	97.26	101.15	96.79	100.98	100.98	5.09%	225,250
Jul 15, 2025	96.75	97.98	96.01	96.09	96.09	-0.52%	241,753
Jul 14, 2025	96.15	99.21	96.15	96.59	96.59	0.28%	226,590
Jul 11, 2025	100.31	100.31	95.81	96.32	96.32	-4.09%	159,116
Jul 10, 2025	98.79	100.77	97.33	100.43	100.43	0.99%	265,266
Jul 9, 2025	99.87	101.13	98.65	99.45	99.45	0.12%	162,098
Jul 8, 2025	100.18	101.26	98.51	99.33	99.33	-1.26%	207,047
Jul 7, 2025	104.08	104.72	100.02	100.60	100.60	-3.73%	274,902
Jul 3, 2025	103.63	105.01	102.90	104.50	104.50	1.83%	135,415
Jul 2, 2025	103.94	105.00	98.22	102.62	102.62	-1.86%	242,660
Jul 1, 2025	104.93	106.84	104.15	104.57	104.57	-0.89%	328,004
Jun 30, 2025	103.44	106.13	103.00	105.51	105.51	3.04%	315,053
Jun 27, 2025	100.82	102.48	99.26	102.40	102.40	1.67%	648,562
Jun 26, 2025	98.07	100.90	96.26	100.72	100.72	4.05%	395,611
Jun 25, 2025	103.20	103.20	96.68	96.80	96.80	-6.40%	371,230
Jun 24, 2025	102.84	103.74	101.63	103.42	103.42	1.63%	220,710
Jun 23, 2025	99.14	101.96	98.43	101.76	101.76	2.76%	213,458
Jun 20, 2025	99.06	101.10	98.35	99.03	99.03	0.67%	516,313
Jun 18, 2025	99.21	99.82	98.29	98.37	98.37	-0.98%	175,608
Jun 17, 2025	100.11	102.66	99.13	99.34	99.34	-2.05%	240,702
Jun 16, 2025	104.70	106.32	101.23	101.42	101.42	-2.69%	204,126
Jun 13, 2025	106.84	107.17	103.89	104.22	104.22	-3.71%	202,835
Jun 12, 2025	107.03	108.76	107.03	108.24	108.24	0.64%	145,587
Jun 11, 2025	106.96	108.68	106.41	107.55	107.55	0.68%	129,300
Jun 10, 2025	108.70	109.40	106.80	106.82	106.82	-1.73%	167,350
Jun 9, 2025	112.96	112.96	107.46	108.70	108.70	-3.13%	172,138
Jun 6, 2025	113.00	113.00	110.68	112.21	112.21	0.88%	171,026
Jun 5, 2025	110.49	112.85	109.45	111.23	111.23	0.67%	182,493
Jun 4, 2025	110.87	111.25	109.27	110.49	110.49	-0.11%	148,785
Jun 3, 2025	110.82	112.48	108.81	110.61	110.61	-0.84%	186,089