Goosehead Insurance Inc Cl A (NQ: GSHD )

46.58 +0.91 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.99 43.04 41.40 42.40 142,100 +0.07(+0.17%)
Dec 30, 2019 42.19 42.71 41.20 42.33 90,901 +0.20(+0.47%)
Dec 27, 2019 41.77 42.64 40.70 42.13 138,100 +0.71(+1.71%)
Dec 26, 2019 43.36 43.59 40.65 41.42 162,491 -1.73(-4.01%)
Dec 24, 2019 42.25 43.29 42.00 43.15 144,200 +0.76(+1.79%)
Dec 23, 2019 42.43 43.35 42.04 42.39 92,715 +0.07(+0.17%)
Dec 20, 2019 43.79 44.04 41.55 42.32 168,100 -1.21(-2.78%)
Dec 19, 2019 42.34 43.63 41.57 43.53 118,291 +1.06(+2.50%)
Dec 18, 2019 41.89 42.83 40.98 42.47 262,206 +0.46(+1.09%)
Dec 17, 2019 41.43 43.50 41.03 42.01 209,122 +1.23(+3.02%)
Dec 16, 2019 39.92 41.54 39.67 40.78 151,236 +0.80(+2.00%)
Dec 13, 2019 39.06 40.09 38.85 39.98 100,100 +0.79(+2.02%)
Dec 12, 2019 39.49 40.10 38.91 39.19 91,589 -0.20(-0.51%)
Dec 11, 2019 38.96 39.67 38.20 39.39 151,161 +0.33(+0.84%)
Dec 10, 2019 39.87 40.42 38.34 39.06 240,337 -0.82(-2.06%)
Dec 09, 2019 39.76 40.53 39.54 39.88 211,160 +0.08(+0.20%)
Dec 06, 2019 40.27 41.28 39.75 39.80 182,500 -0.20(-0.50%)
Dec 05, 2019 40.09 40.50 39.50 40.00 316,275 -0.13(-0.32%)
Dec 04, 2019 39.78 40.82 39.35 40.13 272,427 +0.51(+1.29%)
Dec 03, 2019 40.05 40.88 38.27 39.62 231,518 -0.46(-1.15%)
Dec 02, 2019 40.51 40.51 38.08 40.08 615,779 -0.44(-1.09%)
Nov 29, 2019 39.40 41.12 39.05 40.52 226,400 -0.78(-1.89%)
Nov 27, 2019 44.59 44.70 41.09 41.30 270,400 -3.25(-7.30%)
Nov 26, 2019 44.90 46.31 44.10 44.55 300,476 -0.34(-0.76%)
Nov 25, 2019 45.53 46.57 44.80 44.89 224,347 -0.30(-0.66%)
Nov 22, 2019 44.17 45.93 43.40 45.19 182,600 +1.36(+3.10%)
Nov 21, 2019 45.32 45.49 43.56 43.83 155,281 -1.55(-3.42%)
Nov 20, 2019 44.79 45.96 44.72 45.38 206,191 +0.66(+1.48%)
Nov 19, 2019 44.72 45.31 43.81 44.72 264,663 +0.04(+0.09%)
Nov 18, 2019 44.51 44.99 43.25 44.68 248,067 +1.27(+2.93%)
Nov 15, 2019 44.75 44.75 42.58 43.41 185,700 -1.20(-2.69%)
Nov 14, 2019 44.66 45.02 43.80 44.61 116,899 -0.12(-0.27%)
Nov 13, 2019 43.73 45.24 43.42 44.73 258,556 +1.16(+2.66%)
Nov 12, 2019 44.21 44.50 43.00 43.57 145,342 -0.41(-0.93%)
Nov 11, 2019 43.05 44.82 42.61 43.98 295,725 +1.02(+2.37%)
Nov 08, 2019 43.08 43.42 42.22 42.96 324,800 -0.34(-0.79%)
Nov 07, 2019 43.79 43.81 42.75 43.30 154,776 -0.50(-1.14%)
Nov 06, 2019 42.76 43.99 42.30 43.80 252,618 +1.09(+2.55%)
Nov 05, 2019 42.17 44.02 41.02 42.71 500,239 +0.20(+0.47%)
Nov 04, 2019 44.73 44.90 41.79 42.51 795,329 -2.42(-5.39%)
Nov 01, 2019 47.04 47.50 41.06 44.93 1,214,000 -6.25(-12.21%)
Oct 31, 2019 49.71 51.31 48.92 51.18 173,304 +1.23(+2.46%)
Oct 30, 2019 48.44 50.16 48.44 49.95 125,898 +1.60(+3.31%)
Oct 29, 2019 49.51 50.05 47.26 48.35 355,771 -1.15(-2.32%)
Oct 28, 2019 49.16 49.88 48.21 49.50 103,800 +0.57(+1.16%)
Oct 25, 2019 49.28 50.24 48.19 48.93 118,200 -0.56(-1.13%)
Oct 24, 2019 49.36 49.54 48.85 49.49 112,735 +0.22(+0.45%)
Oct 23, 2019 49.06 49.67 48.31 49.27 108,727 +0.18(+0.37%)
Oct 22, 2019 49.00 49.88 48.59 49.09 83,098 -0.13(-0.26%)
Oct 21, 2019 48.78 49.48 47.10 49.22 103,738 +0.97(+2.01%)
Oct 18, 2019 47.94 48.99 47.33 48.25 115,600 -0.05(-0.10%)
Oct 17, 2019 48.09 48.70 47.37 48.30 92,083 +0.52(+1.09%)
Oct 16, 2019 47.86 48.38 46.80 47.78 77,515 -0.40(-0.83%)
Oct 15, 2019 47.48 48.63 46.31 48.18 82,052 +0.78(+1.65%)
Oct 14, 2019 47.20 47.89 46.82 47.40 44,360 +0.35(+0.74%)
Oct 11, 2019 46.98 47.59 46.17 47.05 75,400 +0.65(+1.40%)
Oct 10, 2019 46.04 47.39 45.71 46.40 85,314 +0.14(+0.30%)
Oct 09, 2019 46.37 46.92 45.35 46.26 96,922 +0.35(+0.76%)
Oct 08, 2019 46.39 46.60 45.06 45.91 164,141 -0.83(-1.78%)
Oct 07, 2019 46.06 47.23 45.35 46.74 159,667 +0.52(+1.13%)
Oct 04, 2019 44.04 46.69 44.04 46.22 169,400 +2.48(+5.67%)
Oct 03, 2019 43.09 44.55 42.85 43.74 250,834 +0.44(+1.02%)
Oct 02, 2019 44.00 44.63 40.00 43.30 689,327 -1.32(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.