Goosehead Insurance Inc Cl A (NQ: GSHD )

90.15 USD +0.69 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 126.46 128.67 125.30 127.30 139,334 -0.20(-0.16%)
Jun 29, 2021 124.65 127.74 123.66 127.50 128,332 +2.50(+2.00%)
Jun 28, 2021 120.84 126.36 120.30 125.00 363,628 +4.75(+3.95%)
Jun 25, 2021 128.51 130.77 118.96 120.25 1,158,818 -6.36(-5.02%)
Jun 24, 2021 128.50 129.94 123.90 126.61 307,442 -1.32(-1.03%)
Jun 23, 2021 125.33 129.05 125.13 127.93 225,606 +3.00(+2.40%)
Jun 22, 2021 118.60 125.16 118.60 124.93 236,397 +6.33(+5.34%)
Jun 21, 2021 117.75 120.11 113.61 118.60 388,781 +0.14(+0.12%)
Jun 18, 2021 116.98 119.19 114.86 118.46 317,147 +0.43(+0.36%)
Jun 17, 2021 112.88 119.55 111.80 118.03 261,982 +4.71(+4.16%)
Jun 16, 2021 111.46 114.90 110.00 113.32 392,584 +0.71(+0.63%)
Jun 15, 2021 100.37 112.93 100.26 112.61 798,321 +12.26(+12.22%)
Jun 14, 2021 96.03 100.43 95.71 100.35 209,793 +5.20(+5.47%)
Jun 11, 2021 93.07 95.30 92.39 95.15 232,187 +2.64(+2.85%)
Jun 10, 2021 91.42 93.39 91.26 92.51 210,887 +0.63(+0.69%)
Jun 09, 2021 95.97 96.48 91.27 91.88 176,104 -3.81(-3.98%)
Jun 08, 2021 93.81 96.59 93.81 95.69 187,915 +2.50(+2.68%)
Jun 07, 2021 93.01 93.22 90.24 93.19 141,430 +0.19(+0.20%)
Jun 04, 2021 92.00 93.29 91.41 93.00 131,719 +1.52(+1.66%)
Jun 03, 2021 90.39 91.81 89.51 91.48 124,899 +0.64(+0.70%)
Jun 02, 2021 88.66 90.91 88.63 90.84 263,499 +2.19(+2.47%)
Jun 01, 2021 91.10 92.06 87.78 88.65 258,068 -1.22(-1.36%)
May 28, 2021 89.25 91.52 89.25 89.87 172,896 +1.48(+1.67%)
May 27, 2021 88.32 89.26 85.60 88.39 242,117 +0.76(+0.87%)
May 26, 2021 85.40 87.71 84.40 87.63 170,781 +2.33(+2.73%)
May 25, 2021 84.06 86.60 83.55 85.30 250,167 +1.23(+1.46%)
May 24, 2021 83.11 84.44 82.73 84.07 134,598 +2.05(+2.50%)
May 21, 2021 83.27 83.54 80.21 82.02 391,191 -0.23(-0.28%)
May 20, 2021 83.25 86.75 81.15 82.25 218,397 -0.22(-0.27%)
May 19, 2021 82.76 84.74 80.36 82.47 201,847 -3.01(-3.52%)
May 18, 2021 82.94 88.08 82.94 85.48 186,454 +3.07(+3.73%)
May 17, 2021 83.12 83.80 81.01 82.41 118,832 -1.16(-1.39%)
May 14, 2021 82.89 85.00 78.86 83.57 391,800 +1.24(+1.51%)
May 13, 2021 90.63 92.00 81.45 82.33 402,593 -7.86(-8.71%)
May 12, 2021 92.48 93.76 90.06 90.19 204,094 -3.33(-3.56%)
May 11, 2021 92.62 96.68 92.26 93.52 289,550 -2.11(-2.21%)
May 10, 2021 103.68 103.68 95.15 95.63 317,172 -9.06(-8.65%)
May 07, 2021 100.31 105.78 100.31 104.69 141,364 +4.86(+4.87%)
May 06, 2021 101.63 103.17 99.10 99.83 242,670 -1.79(-1.76%)
May 05, 2021 100.11 103.45 100.11 101.62 148,292 -0.38(-0.37%)
May 04, 2021 106.05 107.00 100.95 102.00 179,844 -5.55(-5.16%)
May 03, 2021 110.92 110.94 103.21 107.55 276,246 -2.39(-2.17%)
Apr 30, 2021 110.06 113.56 108.98 109.94 395,000 -4.88(-4.25%)
Apr 29, 2021 115.37 116.12 113.00 114.82 214,002 +1.26(+1.11%)
Apr 28, 2021 114.46 114.98 111.28 113.56 163,498 -1.45(-1.26%)
Apr 27, 2021 108.90 115.28 108.90 115.01 227,443 +6.33(+5.82%)
Apr 26, 2021 106.47 109.63 105.46 108.68 126,389 +2.71(+2.56%)
Apr 23, 2021 103.91 106.61 103.90 105.97 79,400 +3.15(+3.06%)
Apr 22, 2021 105.36 105.36 100.97 102.82 95,920 -1.59(-1.52%)
Apr 21, 2021 101.30 104.44 101.30 104.41 91,651 +2.52(+2.47%)
Apr 20, 2021 105.50 106.85 101.52 101.89 112,008 -4.43(-4.17%)
Apr 19, 2021 107.05 107.28 105.17 106.32 129,813 -0.73(-0.68%)
Apr 16, 2021 106.25 108.31 104.75 107.05 230,200 +1.38(+1.31%)
Apr 15, 2021 106.00 107.81 104.58 105.67 244,065 +2.02(+1.95%)
Apr 14, 2021 100.99 104.58 100.99 103.65 125,713 +2.57(+2.54%)
Apr 13, 2021 99.07 101.41 97.89 101.08 144,019 +2.41(+2.44%)
Apr 12, 2021 101.99 101.99 97.87 98.67 109,180 -3.07(-3.02%)
Apr 09, 2021 101.46 103.89 99.95 101.74 285,700 -1.69(-1.63%)
Apr 08, 2021 100.81 105.00 100.36 103.43 416,608 +2.87(+2.85%)
Apr 07, 2021 100.81 100.85 98.00 100.56 121,529 +0.01(+0.01%)
Apr 06, 2021 97.00 104.48 95.95 100.55 337,816 +3.72(+3.84%)
Apr 05, 2021 108.03 108.90 96.10 96.83 533,822 -14.17(-12.77%)
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.