Goosehead Insurance Inc Cl A (NQ: GSHD )

64.41 +2.53 (+4.09%)
Streaming Delayed Price Updated: 10:54 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 59.60 60.53 55.02 56.21 397,119 -3.74(-6.24%)
Jul 28, 2022 47.70 60.20 44.00 59.95 1,519,902 +6.90(+13.01%)
Jul 27, 2022 50.58 53.21 50.00 53.05 251,116 +3.26(+6.55%)
Jul 26, 2022 52.89 53.76 49.46 49.79 343,828 -4.03(-7.49%)
Jul 25, 2022 54.04 54.63 53.20 53.82 151,919 -0.23(-0.43%)
Jul 22, 2022 55.95 56.28 53.54 54.05 151,405 -1.63(-2.93%)
Jul 21, 2022 54.63 55.69 54.21 55.68 136,477 +1.05(+1.92%)
Jul 20, 2022 53.61 55.16 53.04 54.63 180,903 +1.24(+2.32%)
Jul 19, 2022 51.32 54.04 50.95 53.39 206,778 +2.81(+5.56%)
Jul 18, 2022 50.71 53.00 50.13 50.58 451,947 +0.65(+1.30%)
Jul 15, 2022 52.55 52.85 49.93 49.93 376,237 -1.35(-2.63%)
Jul 14, 2022 53.00 53.59 49.62 51.28 394,323 -2.84(-5.25%)
Jul 13, 2022 50.40 54.62 50.40 54.12 356,232 +2.37(+4.58%)
Jul 12, 2022 50.80 52.21 50.51 51.75 199,131 +0.85(+1.67%)
Jul 11, 2022 51.38 51.38 49.36 50.90 178,498 -0.77(-1.49%)
Jul 08, 2022 51.02 52.16 49.81 51.67 133,179 +0.16(+0.31%)
Jul 07, 2022 49.42 52.52 49.42 51.51 267,831 +2.67(+5.47%)
Jul 06, 2022 50.10 50.80 48.40 48.84 155,723 -1.61(-3.19%)
Jul 05, 2022 46.04 50.47 45.00 50.45 343,531 +3.87(+8.31%)
Jul 01, 2022 45.74 47.62 45.08 46.58 300,815 +0.91(+1.99%)
Jun 30, 2022 46.23 47.06 44.91 45.67 172,127 -1.65(-3.49%)
Jun 29, 2022 47.21 47.66 45.73 47.32 190,758 -0.06(-0.13%)
Jun 28, 2022 49.87 51.11 47.38 47.38 206,100 -2.30(-4.63%)
Jun 27, 2022 49.77 51.11 47.94 49.68 310,053 -0.58(-1.15%)
Jun 24, 2022 47.08 51.57 46.41 50.26 740,861 +4.10(+8.88%)
Jun 23, 2022 44.81 46.66 44.51 46.16 515,576 +1.67(+3.75%)
Jun 22, 2022 41.07 45.09 41.07 44.49 252,828 +2.33(+5.53%)
Jun 21, 2022 41.58 44.06 40.56 42.16 224,434 +1.47(+3.61%)
Jun 17, 2022 40.04 41.92 39.96 40.69 283,347 +1.20(+3.04%)
Jun 16, 2022 41.68 42.40 39.00 39.49 292,253 -3.84(-8.86%)
Jun 15, 2022 45.77 47.22 42.03 43.33 334,486 -2.11(-4.64%)
Jun 14, 2022 47.33 48.90 44.85 45.44 442,682 -1.47(-3.13%)
Jun 13, 2022 48.02 48.88 45.12 46.91 636,602 -3.68(-7.27%)
Jun 10, 2022 51.22 51.22 48.67 50.59 310,709 -2.36(-4.46%)
Jun 09, 2022 52.74 54.40 52.01 52.95 243,552 -0.56(-1.05%)
Jun 08, 2022 49.45 54.35 49.45 53.51 308,478 +3.59(+7.19%)
Jun 07, 2022 49.89 51.52 48.98 49.92 206,080 -0.74(-1.46%)
Jun 06, 2022 51.09 51.37 49.55 50.66 109,242 +0.93(+1.87%)
Jun 03, 2022 49.57 51.37 48.91 49.73 162,756 -0.76(-1.51%)
Jun 02, 2022 47.96 51.23 47.96 50.49 130,395 +2.13(+4.40%)
Jun 01, 2022 52.00 52.30 47.48 48.36 423,321 -3.42(-6.60%)
May 31, 2022 54.57 54.57 51.51 51.78 257,704 -3.28(-5.96%)
May 27, 2022 52.68 55.10 51.92 55.06 299,741 +3.15(+6.07%)
May 26, 2022 49.04 52.12 49.04 51.91 326,605 +3.01(+6.16%)
May 25, 2022 48.43 50.50 46.71 48.90 303,269 +0.52(+1.07%)
May 24, 2022 48.34 49.23 46.83 48.38 285,924 -1.00(-2.03%)
May 23, 2022 47.54 49.61 46.94 49.38 205,670 +1.13(+2.34%)
May 20, 2022 51.31 51.31 46.94 48.25 260,395 -2.19(-4.34%)
May 19, 2022 48.82 51.14 48.75 50.44 194,583 +1.09(+2.21%)
May 18, 2022 51.00 52.49 49.12 49.35 231,741 -2.50(-4.82%)
May 17, 2022 49.86 51.90 47.15 51.85 493,166 +3.74(+7.77%)
May 16, 2022 50.61 51.59 47.90 48.11 273,736 -3.14(-6.13%)
May 13, 2022 50.16 53.00 48.65 51.25 424,716 +3.10(+6.44%)
May 12, 2022 44.65 50.37 43.66 48.15 544,892 +2.71(+5.96%)
May 11, 2022 50.94 51.74 44.94 45.44 288,397 -5.91(-11.51%)
May 10, 2022 55.16 55.49 49.53 51.35 299,955 -2.00(-3.75%)
May 09, 2022 56.88 56.95 53.07 53.35 307,199 -4.25(-7.38%)
May 06, 2022 57.05 57.71 53.73 57.60 186,649 -0.12(-0.21%)
May 05, 2022 60.92 61.51 56.25 57.72 237,377 -4.88(-7.80%)
May 04, 2022 60.89 62.92 56.94 62.60 268,846 +1.98(+3.27%)
May 03, 2022 58.82 61.71 58.82 60.62 255,714 +1.44(+2.43%)
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.