Goosehead Insurance Inc Cl A (NQ: GSHD )

89.64 USD +6.41 (+7.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 107.48 109.04 106.38 107.18 145,230 +1.33(+1.26%)
Mar 30, 2021 105.55 106.32 103.69 105.85 147,513 -0.76(-0.71%)
Mar 29, 2021 112.70 112.70 106.05 106.61 137,534 -5.12(-4.58%)
Mar 26, 2021 115.50 117.56 109.03 111.73 90,500 -2.98(-2.60%)
Mar 25, 2021 111.47 114.88 108.56 114.71 113,511 +2.75(+2.46%)
Mar 24, 2021 120.84 120.84 111.36 111.96 113,379 -7.64(-6.39%)
Mar 23, 2021 120.06 121.68 116.40 119.60 138,075 +0.56(+0.47%)
Mar 22, 2021 115.20 122.01 115.20 119.04 147,897 +3.85(+3.34%)
Mar 19, 2021 116.22 121.52 114.55 115.19 318,700 -1.81(-1.55%)
Mar 18, 2021 132.66 132.91 115.81 117.00 294,373 -15.73(-11.85%)
Mar 17, 2021 138.33 138.33 128.00 132.73 220,074 -5.61(-4.06%)
Mar 16, 2021 140.86 141.00 135.43 138.34 98,432 -1.79(-1.28%)
Mar 15, 2021 141.19 141.19 136.42 140.13 88,629 -0.72(-0.51%)
Mar 12, 2021 138.19 141.29 136.49 140.85 95,900 +1.98(+1.43%)
Mar 11, 2021 132.96 140.95 132.91 138.87 107,973 +8.44(+6.47%)
Mar 10, 2021 128.29 133.39 127.32 130.43 194,678 +4.81(+3.83%)
Mar 09, 2021 119.06 128.68 119.06 125.62 158,145 +6.82(+5.74%)
Mar 08, 2021 118.19 123.44 118.19 118.80 133,889 -1.56(-1.30%)
Mar 05, 2021 125.67 125.67 114.40 120.36 258,700 -2.25(-1.84%)
Mar 04, 2021 124.98 126.25 119.12 122.61 231,076 -2.88(-2.30%)
Mar 03, 2021 126.13 130.81 123.60 125.49 156,334 -0.92(-0.73%)
Mar 02, 2021 125.98 128.10 120.25 126.41 182,573 +0.93(+0.74%)
Mar 01, 2021 133.41 134.12 123.88 125.48 285,151 -4.06(-3.13%)
Feb 26, 2021 143.19 144.13 127.69 129.54 333,400 -11.33(-8.04%)
Feb 25, 2021 147.40 155.96 138.87 140.87 214,857 -6.90(-4.67%)
Feb 24, 2021 157.17 157.85 141.43 147.77 487,067 -17.63(-10.66%)
Feb 23, 2021 163.28 167.92 153.13 165.40 151,567 +0.03(+0.02%)
Feb 22, 2021 170.33 172.74 165.07 165.37 113,141 -9.18(-5.26%)
Feb 19, 2021 166.69 174.79 166.69 174.55 85,100 +6.81(+4.06%)
Feb 18, 2021 160.36 168.30 160.36 167.74 91,563 +6.03(+3.73%)
Feb 17, 2021 156.10 162.48 153.45 161.71 77,072 +1.95(+1.22%)
Feb 16, 2021 169.57 171.60 159.30 159.76 80,231 -7.71(-4.60%)
Feb 12, 2021 162.00 168.97 160.91 167.47 89,200 +4.90(+3.01%)
Feb 11, 2021 156.72 163.36 156.72 162.57 72,169 +5.83(+3.72%)
Feb 10, 2021 153.79 158.11 153.56 156.74 83,967 +1.60(+1.03%)
Feb 09, 2021 149.47 157.32 148.96 155.14 87,717 +4.36(+2.89%)
Feb 08, 2021 150.27 153.33 148.75 150.78 90,725 +0.98(+0.65%)
Feb 05, 2021 149.96 151.39 147.07 149.80 66,600 +0.39(+0.26%)
Feb 04, 2021 142.79 151.22 142.37 149.41 105,175 +6.55(+4.58%)
Feb 03, 2021 144.91 144.91 141.41 142.86 77,079 -0.49(-0.34%)
Feb 02, 2021 136.45 143.44 136.32 143.35 149,951 +9.64(+7.21%)
Feb 01, 2021 135.03 135.03 128.73 133.71 94,878 +0.11(+0.08%)
Jan 29, 2021 131.10 135.15 129.34 133.60 117,000 +1.08(+0.81%)
Jan 28, 2021 127.24 134.37 126.51 132.52 127,703 +6.79(+5.40%)
Jan 27, 2021 126.00 128.08 118.02 125.73 154,815 -3.10(-2.41%)
Jan 26, 2021 132.33 133.75 128.00 128.83 122,763 -3.36(-2.54%)
Jan 25, 2021 136.00 139.66 131.78 132.19 181,757 -3.91(-2.87%)
Jan 22, 2021 139.89 143.94 134.37 136.10 180,300 -4.88(-3.46%)
Jan 21, 2021 146.85 147.13 140.98 140.98 128,668 -3.82(-2.64%)
Jan 20, 2021 143.18 147.96 142.34 144.80 105,295 +2.82(+1.99%)
Jan 19, 2021 138.19 143.15 136.71 141.98 153,713 +5.44(+3.98%)
Jan 15, 2021 133.01 139.83 133.00 136.54 76,200 +2.92(+2.19%)
Jan 14, 2021 136.10 137.56 132.93 133.62 125,611 -0.91(-0.68%)
Jan 13, 2021 132.30 137.28 129.05 134.53 166,340 +4.04(+3.10%)
Jan 12, 2021 127.02 132.45 122.54 130.49 191,918 +3.89(+3.07%)
Jan 11, 2021 128.94 129.46 123.89 126.60 123,496 -2.86(-2.21%)
Jan 08, 2021 126.90 131.13 125.05 129.46 85,400 +2.93(+2.32%)
Jan 07, 2021 122.19 128.27 120.53 126.53 80,231 +3.64(+2.96%)
Jan 06, 2021 126.62 126.70 116.90 122.89 230,723 -3.83(-3.02%)
Jan 05, 2021 132.31 136.42 126.13 126.72 210,624 -5.15(-3.91%)
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.