Goosehead Insurance Inc Cl A (NQ: GSHD )

37.71 +0.88 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 36.27 37.85 35.76 37.71 156,985 +0.88(+2.39%)
Jan 27, 2023 36.46 37.32 35.62 36.83 138,779 +0.14(+0.38%)
Jan 26, 2023 36.36 37.15 36.05 36.69 153,176 +0.75(+2.09%)
Jan 25, 2023 36.81 37.13 35.25 35.94 147,346 -1.45(-3.88%)
Jan 24, 2023 38.10 39.00 37.06 37.39 157,392 -0.97(-2.53%)
Jan 23, 2023 36.70 38.44 36.18 38.36 174,062 +1.70(+4.64%)
Jan 20, 2023 37.63 37.63 35.20 36.66 359,669 -0.94(-2.50%)
Jan 19, 2023 37.83 38.15 37.09 37.60 106,882 -0.72(-1.88%)
Jan 18, 2023 38.14 38.95 37.76 38.32 324,095 +0.55(+1.46%)
Jan 17, 2023 37.11 38.09 36.68 37.77 159,570 +0.63(+1.70%)
Jan 13, 2023 36.74 37.59 36.53 37.14 227,029 +0.14(+0.38%)
Jan 12, 2023 37.28 37.39 36.00 37.00 249,358 +0.03(+0.08%)
Jan 11, 2023 34.77 37.41 34.77 36.97 448,731 +2.40(+6.94%)
Jan 10, 2023 32.16 34.67 32.16 34.57 240,831 +2.62(+8.20%)
Jan 09, 2023 32.80 34.12 31.85 31.95 376,820 -0.42(-1.30%)
Jan 06, 2023 32.74 33.23 31.49 32.37 233,379 -0.11(-0.34%)
Jan 05, 2023 34.83 34.83 31.21 32.48 435,474 -2.71(-7.70%)
Jan 04, 2023 35.92 36.59 34.56 35.19 244,907 -0.06(-0.17%)
Jan 03, 2023 35.10 36.12 33.97 35.25 318,891 +0.91(+2.65%)
Dec 30, 2022 34.68 35.22 33.60 34.34 199,620 -1.08(-3.05%)
Dec 29, 2022 34.77 35.96 34.68 35.42 220,630 +1.24(+3.63%)
Dec 28, 2022 35.93 36.24 33.42 34.18 242,560 -1.78(-4.95%)
Dec 27, 2022 38.06 38.17 35.33 35.96 200,119 -2.29(-5.99%)
Dec 23, 2022 37.98 38.66 37.01 38.25 159,821 +0.33(+0.87%)
Dec 22, 2022 39.12 39.12 37.16 37.92 196,883 -1.85(-4.65%)
Dec 21, 2022 39.36 40.41 38.85 39.77 153,808 +0.92(+2.37%)
Dec 20, 2022 38.46 40.37 38.46 38.85 219,353 -0.01(-0.03%)
Dec 19, 2022 38.87 39.62 37.98 38.86 184,222 -0.20(-0.51%)
Dec 16, 2022 38.03 39.20 37.62 39.06 509,220 +0.06(+0.15%)
Dec 15, 2022 40.15 41.68 38.95 39.00 314,322 -2.08(-5.06%)
Dec 14, 2022 40.54 41.82 40.02 41.08 293,226 +0.37(+0.91%)
Dec 13, 2022 41.88 42.88 40.09 40.71 204,411 +0.88(+2.21%)
Dec 12, 2022 40.37 41.09 38.94 39.83 272,776 -0.49(-1.22%)
Dec 09, 2022 40.42 41.35 40.03 40.32 130,182 -0.27(-0.67%)
Dec 08, 2022 40.40 41.41 39.66 40.59 237,704 +0.33(+0.82%)
Dec 07, 2022 38.94 40.83 38.92 40.26 137,091 +0.96(+2.44%)
Dec 06, 2022 40.05 40.31 38.74 39.30 174,926 -0.84(-2.09%)
Dec 05, 2022 40.48 40.70 39.34 40.14 254,724 -0.72(-1.76%)
Dec 02, 2022 39.42 41.69 38.79 40.86 133,391 +0.46(+1.14%)
Dec 01, 2022 40.50 41.21 39.66 40.40 274,215 -0.21(-0.52%)
Nov 30, 2022 38.87 41.23 37.85 40.61 233,314 +1.75(+4.50%)
Nov 29, 2022 39.42 40.51 38.00 38.86 284,606 -0.70(-1.77%)
Nov 28, 2022 39.56 40.10 38.79 39.56 172,576 -0.16(-0.40%)
Nov 25, 2022 40.00 40.15 39.35 39.72 40,398 -0.35(-0.87%)
Nov 23, 2022 39.56 41.44 39.44 40.07 196,810 +0.73(+1.86%)
Nov 22, 2022 39.46 39.60 38.27 39.34 155,585 +0.54(+1.39%)
Nov 21, 2022 39.65 39.94 38.08 38.80 288,466 -0.86(-2.17%)
Nov 18, 2022 40.64 41.83 38.57 39.66 263,415 +0.06(+0.15%)
Nov 17, 2022 38.89 40.22 38.32 39.60 209,039 -0.17(-0.43%)
Nov 16, 2022 40.00 40.58 38.91 39.77 194,972 -0.76(-1.88%)
Nov 15, 2022 40.00 40.96 39.23 40.53 490,214 +1.73(+4.46%)
Nov 14, 2022 40.65 40.72 38.45 38.80 251,029 -2.46(-5.96%)
Nov 11, 2022 41.31 43.66 40.95 41.26 396,082 +0.09(+0.22%)
Nov 10, 2022 37.58 41.30 37.58 41.17 605,608 +6.30(+18.07%)
Nov 09, 2022 37.02 37.23 34.63 34.87 143,072 -2.72(-7.24%)
Nov 08, 2022 36.37 37.94 35.22 37.59 239,813 +1.59(+4.42%)
Nov 07, 2022 36.78 37.16 35.91 36.00 228,158 -0.58(-1.59%)
Nov 04, 2022 40.00 40.08 35.52 36.58 272,721 -2.57(-6.56%)
Nov 03, 2022 38.47 39.99 38.19 39.15 249,044 +0.70(+1.82%)
Nov 02, 2022 40.34 37.77 38.45 417,285 -2.13(-5.25%)
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.