Goosehead Insurance Inc Cl A (NQ: GSHD )

92.63 USD +3.17 (+3.54%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 122.00 123.93 120.57 123.46 129,116 +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 113.33 114.07 110.54 113.22 146,718 -0.82(-0.72%)
Dec 09, 2020 122.89 123.33 111.71 114.04 116,857 -8.43(-6.88%)
Dec 08, 2020 112.06 122.65 112.06 122.47 129,889 +9.64(+8.54%)
Dec 07, 2020 113.82 117.71 108.73 112.83 192,875 -0.22(-0.19%)
Dec 04, 2020 114.38 115.91 111.42 113.05 111,000 -1.83(-1.59%)
Dec 03, 2020 120.14 121.68 114.62 114.88 100,944 -4.74(-3.96%)
Dec 02, 2020 120.00 124.32 118.27 119.62 132,346 +0.20(+0.17%)
Dec 01, 2020 123.22 123.22 115.67 119.42 163,312 -3.69(-3.00%)
Nov 30, 2020 123.00 125.46 121.29 123.11 154,488 +0.27(+0.22%)
Nov 27, 2020 120.30 123.35 120.30 122.84 49,800 +2.69(+2.24%)
Nov 25, 2020 116.80 120.93 116.19 120.15 111,500 +3.35(+2.87%)
Nov 24, 2020 123.36 124.68 116.59 116.80 156,140 -6.48(-5.26%)
Nov 23, 2020 125.59 126.55 123.06 123.28 118,691 -1.29(-1.04%)
Nov 20, 2020 128.54 129.81 124.09 124.57 110,400 -6.08(-4.65%)
Nov 19, 2020 123.04 131.64 123.04 130.65 155,539 +7.88(+6.42%)
Nov 18, 2020 121.54 124.10 118.84 122.77 83,116 +1.09(+0.90%)
Nov 17, 2020 124.83 125.00 119.29 121.68 164,845 -2.50(-2.01%)
Nov 16, 2020 123.20 125.00 122.78 124.18 112,193 +1.63(+1.33%)
Nov 13, 2020 119.75 123.33 119.10 122.55 62,800 +3.88(+3.27%)
Nov 12, 2020 113.81 120.67 113.01 118.67 89,201 +5.37(+4.74%)
Nov 11, 2020 114.20 115.59 110.24 113.30 122,441 -0.29(-0.26%)
Nov 10, 2020 115.96 117.30 110.26 113.59 143,398 -2.11(-1.82%)
Nov 09, 2020 123.12 125.33 115.44 115.70 162,030 -6.15(-5.05%)
Nov 06, 2020 123.20 126.51 121.00 121.85 202,800 -2.34(-1.88%)
Nov 05, 2020 124.95 126.73 123.43 124.19 106,144 +0.44(+0.36%)
Nov 04, 2020 124.45 127.94 123.61 123.75 138,802 +0.11(+0.09%)
Nov 03, 2020 127.00 127.00 116.68 123.64 187,982 -2.61(-2.07%)
Nov 02, 2020 122.12 128.91 119.37 126.25 205,852 +3.71(+3.03%)
Oct 30, 2020 109.00 124.84 109.00 122.54 566,400 +15.51(+14.49%)
Oct 29, 2020 107.92 108.46 105.41 107.03 207,107 +0.03(+0.03%)
Oct 28, 2020 109.92 110.32 106.38 107.00 143,943 -4.65(-4.16%)
Oct 27, 2020 110.15 112.81 110.15 111.65 107,821 +1.75(+1.59%)
Oct 26, 2020 108.54 110.58 107.49 109.90 96,467 +1.03(+0.95%)
Oct 23, 2020 107.81 109.12 107.56 108.87 87,700 +2.33(+2.19%)
Oct 22, 2020 105.01 108.00 104.35 106.54 102,884 +1.32(+1.25%)
Oct 21, 2020 104.51 105.56 102.83 105.22 77,265 +1.11(+1.07%)
Oct 20, 2020 106.97 108.68 103.01 104.11 65,838 -3.71(-3.44%)
Oct 19, 2020 109.02 113.41 106.19 107.82 443,177 -0.21(-0.19%)
Oct 16, 2020 103.07 108.19 103.07 108.03 162,900 +4.36(+4.21%)
Oct 15, 2020 97.96 104.93 96.33 103.67 224,931 +3.98(+3.99%)
Oct 14, 2020 97.08 100.02 95.81 99.69 225,088 +3.09(+3.20%)
Oct 13, 2020 96.05 98.13 95.63 96.60 75,000 -0.25(-0.26%)
Oct 12, 2020 94.95 97.87 93.74 96.85 228,570 +3.14(+3.35%)
Oct 09, 2020 90.55 94.00 89.13 93.71 132,100 +3.86(+4.30%)
Oct 08, 2020 89.95 90.17 88.61 89.85 185,527 +0.48(+0.54%)
Oct 07, 2020 87.52 89.81 86.69 89.37 185,145 +2.31(+2.65%)
Oct 06, 2020 86.82 88.36 85.31 87.06 239,618 +0.83(+0.96%)
Oct 05, 2020 82.27 86.52 82.01 86.23 161,742 +4.77(+5.86%)
Oct 02, 2020 81.24 84.06 80.06 81.46 99,200 -1.38(-1.67%)
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.