Goosehead Insurance Inc Cl A (NQ: GSHD )

51.85 +3.74 (+7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 147.69 151.31 144.17 144.30 258,248 -3.39(-2.30%)
Oct 28, 2021 151.01 145.03 147.69 204,012 -0.78(-0.53%)
Oct 27, 2021 153.97 153.97 146.24 148.47 202,264 -5.63(-3.65%)
Oct 26, 2021 160.03 154.03 154.10 131,918 -5.48(-3.43%)
Oct 25, 2021 163.81 164.60 159.21 159.58 95,000 -3.51(-2.15%)
Oct 22, 2021 160.66 163.92 157.12 163.09 98,505 +2.02(+1.25%)
Oct 21, 2021 175.13 175.48 159.12 161.07 240,495 -14.60(-8.31%)
Oct 20, 2021 170.63 175.71 169.34 175.67 85,516 +5.72(+3.37%)
Oct 19, 2021 157.89 172.62 156.21 169.95 154,600 +13.78(+8.82%)
Oct 18, 2021 160.00 160.00 149.85 156.17 555,670 -6.83(-4.19%)
Oct 15, 2021 163.64 165.19 162.59 163.00 159,071 +0.58(+0.36%)
Oct 14, 2021 168.85 168.85 161.37 162.42 79,823 -3.45(-2.08%)
Oct 13, 2021 170.27 171.97 161.35 165.87 127,357 -3.49(-2.06%)
Oct 12, 2021 177.01 178.91 161.98 169.36 219,790 -7.94(-4.48%)
Oct 11, 2021 173.22 181.30 171.22 177.30 153,894 +2.58(+1.48%)
Oct 08, 2021 169.99 176.90 167.85 174.72 175,587 +5.17(+3.05%)
Oct 07, 2021 161.70 169.81 161.31 169.55 162,695 +9.39(+5.86%)
Oct 06, 2021 159.18 162.46 156.80 160.16 77,648 +0.67(+0.42%)
Oct 05, 2021 153.37 163.07 152.12 159.49 91,191 +7.24(+4.76%)
Oct 04, 2021 153.57 153.57 149.94 152.25 79,421 -1.22(-0.79%)
Oct 01, 2021 152.00 154.53 147.25 153.47 90,397 +1.18(+0.77%)
Sep 30, 2021 152.05 153.10 150.00 152.29 66,185 +1.77(+1.18%)
Sep 29, 2021 150.70 153.14 148.22 150.52 60,600 +0.42(+0.28%)
Sep 28, 2021 156.16 157.16 149.32 150.10 90,343 -7.44(-4.72%)
Sep 27, 2021 159.14 160.59 156.47 157.54 61,132 -2.81(-1.75%)
Sep 24, 2021 160.67 163.61 157.34 160.35 132,194 -1.32(-0.82%)
Sep 23, 2021 158.88 161.89 158.88 161.67 63,328 +3.39(+2.14%)
Sep 22, 2021 153.27 158.56 151.34 158.28 104,949 +5.73(+3.76%)
Sep 21, 2021 147.42 153.26 147.42 152.55 145,320 +4.94(+3.35%)
Sep 20, 2021 145.35 150.21 145.27 147.61 164,888 -0.24(-0.16%)
Sep 17, 2021 148.37 152.40 147.71 147.85 202,163 -0.48(-0.32%)
Sep 16, 2021 144.00 148.60 142.38 148.33 84,855 +3.24(+2.23%)
Sep 15, 2021 145.99 150.31 144.06 145.09 132,835 -0.90(-0.62%)
Sep 14, 2021 149.13 151.88 145.12 145.99 85,332 -1.85(-1.25%)
Sep 13, 2021 154.11 154.53 145.31 147.84 99,469 -5.87(-3.82%)
Sep 10, 2021 153.49 155.81 150.96 153.71 149,435 -0.17(-0.11%)
Sep 09, 2021 144.06 155.56 144.06 153.88 219,501 +11.69(+8.22%)
Sep 08, 2021 147.32 149.09 141.12 142.19 205,820 -6.64(-4.46%)
Sep 07, 2021 149.80 149.95 148.37 148.83 87,431 -0.73(-0.49%)
Sep 03, 2021 149.33 151.27 148.07 149.56 56,867 -0.02(-0.01%)
Sep 02, 2021 149.75 150.75 147.53 149.58 77,965 +0.31(+0.21%)
Sep 01, 2021 147.80 151.59 146.39 149.27 160,374 +2.49(+1.70%)
Aug 31, 2021 141.10 146.99 138.01 146.78 100,124 +5.73(+4.06%)
Aug 30, 2021 138.77 142.43 138.77 141.05 183,518 +3.06(+2.22%)
Aug 27, 2021 130.75 138.09 130.16 137.99 111,954 +8.44(+6.51%)
Aug 26, 2021 130.02 131.26 128.28 129.55 117,322 -0.84(-0.64%)
Aug 25, 2021 133.77 134.79 130.27 130.39 93,879 -2.83(-2.12%)
Aug 24, 2021 138.93 138.93 132.74 133.22 139,591 -4.82(-3.49%)
Aug 23, 2021 136.35 139.29 134.93 138.04 110,233 +1.25(+0.91%)
Aug 20, 2021 137.59 140.25 136.29 136.79 126,077 -1.77(-1.28%)
Aug 19, 2021 136.34 140.61 134.50 138.56 151,421 +1.94(+1.42%)
Aug 18, 2021 136.20 138.50 134.98 136.62 179,811 +0.72(+0.53%)
Aug 17, 2021 134.13 136.07 131.88 135.90 258,564 +1.00(+0.74%)
Aug 16, 2021 134.45 135.64 131.79 134.90 249,176 -0.62(-0.46%)
Aug 13, 2021 133.34 135.52 132.09 135.52 90,588 +1.46(+1.09%)
Aug 12, 2021 135.84 136.63 133.98 134.06 220,991 -1.23(-0.91%)
Aug 11, 2021 131.00 135.54 129.48 135.29 112,338 +4.63(+3.54%)
Aug 10, 2021 126.76 131.00 126.33 130.66 149,239 +3.68(+2.90%)
Aug 09, 2021 125.06 127.67 121.79 126.98 170,005 +2.03(+1.62%)
Aug 06, 2021 119.98 125.59 119.03 124.95 127,505 +3.93(+3.25%)
Aug 05, 2021 121.35 121.35 117.78 121.02 143,481 +0.15(+0.12%)
Aug 04, 2021 119.71 121.00 118.51 120.87 291,929 +0.88(+0.73%)
Aug 03, 2021 121.65 121.77 117.73 119.99 235,281 -0.99(-0.82%)
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.