Goosehead Insurance Inc Cl A (NQ: GSHD )

48.25 -2.19 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 157.17 157.84 141.43 147.77 487,067 -17.63(-10.66%)
Feb 23, 2021 163.28 167.92 153.13 165.40 151,567 +0.03(+0.02%)
Feb 22, 2021 170.33 172.75 165.07 165.37 113,141 -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 127.02 132.45 122.53 130.49 191,918 +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%)
Jan 04, 2021 127.26 135.36 127.13 131.87 249,598 +7.11(+5.70%)
Dec 31, 2020 124.76 124.76 124.76 140,832 +2.03(+1.65%)
Dec 30, 2020 125.47 129.40 120.91 122.73 140,832 -1.82(-1.46%)
Dec 29, 2020 125.00 126.00 119.05 124.55 121,544 +0.94(+0.76%)
Dec 28, 2020 125.65 129.33 119.43 123.61 172,095 -0.58(-0.47%)
Dec 24, 2020 125.65 125.68 121.13 124.19 44,600 -1.76(-1.40%)
Dec 23, 2020 126.70 128.72 123.25 125.95 78,233 -1.15(-0.90%)
Dec 22, 2020 130.35 131.48 125.85 127.10 145,540 -3.13(-2.40%)
Dec 21, 2020 128.64 130.63 122.76 130.23 157,813 +1.26(+0.98%)
Dec 18, 2020 132.55 134.52 128.41 128.97 302,400 +0.42(+0.33%)
Dec 17, 2020 123.08 129.12 120.72 128.55 145,217 +4.82(+3.90%)
Dec 16, 2020 123.58 131.69 122.99 123.73 252,996 +0.27(+0.22%)
Dec 15, 2020 122.00 123.93 120.56 123.46 129,116 +1.91(+1.57%)
Dec 14, 2020 119.12 124.77 119.12 121.55 144,583 +3.91(+3.32%)
Dec 11, 2020 113.48 118.59 113.26 117.64 107,000 +4.42(+3.90%)
Dec 10, 2020 113.33 114.06 110.54 113.22 146,718 -0.82(-0.72%)
Dec 09, 2020 122.89 123.33 111.72 114.04 116,857 -8.43(-6.88%)
Dec 08, 2020 112.06 122.65 112.06 122.47 129,889 +9.64(+8.54%)
Dec 07, 2020 113.82 117.72 108.73 112.83 192,875 -0.22(-0.19%)
Dec 04, 2020 114.38 115.91 111.42 113.05 111,000 -1.83(-1.59%)
Dec 03, 2020 120.14 121.69 114.62 114.88 100,944 -4.74(-3.96%)
Dec 02, 2020 120.00 124.32 118.27 119.62 132,346 +0.20(+0.17%)
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.