Goosehead Insurance Inc Cl A (NQ: GSHD )

50.14 -1.11 (-2.17%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.37 28.98 27.25 28.74 78,223 +0.50(+1.77%)
Jan 30, 2019 28.11 28.32 26.87 28.24 86,203 +0.38(+1.36%)
Jan 29, 2019 28.07 28.15 27.02 27.86 39,966 -0.07(-0.25%)
Jan 28, 2019 27.59 28.25 26.65 27.93 51,773 +0.26(+0.94%)
Jan 25, 2019 27.10 28.21 27.10 27.67 162,700 +0.76(+2.82%)
Jan 24, 2019 26.70 27.23 26.02 26.91 44,370 +0.27(+1.01%)
Jan 23, 2019 26.64 28.17 25.68 26.64 69,201 +0.17(+0.64%)
Jan 22, 2019 28.62 28.64 26.04 26.47 185,972 -2.20(-7.67%)
Jan 18, 2019 28.04 29.00 27.56 28.67 139,300 +0.49(+1.74%)
Jan 17, 2019 27.98 28.79 27.50 28.18 78,311 +0.10(+0.36%)
Jan 16, 2019 27.31 28.12 26.96 28.08 94,631 +0.78(+2.86%)
Jan 15, 2019 27.51 28.09 26.93 27.30 102,592 -0.13(-0.47%)
Jan 14, 2019 28.00 28.21 27.14 27.43 61,802 -1.08(-3.79%)
Jan 11, 2019 28.55 29.31 26.66 28.51 185,700 -0.59(-2.03%)
Jan 10, 2019 27.57 29.47 26.75 29.10 259,144 +1.40(+5.05%)
Jan 09, 2019 27.30 27.95 27.21 27.70 182,313 +0.41(+1.50%)
Jan 08, 2019 27.26 27.46 26.56 27.29 186,750 +0.04(+0.15%)
Jan 07, 2019 26.44 27.72 25.82 27.25 171,131 +0.31(+1.15%)
Jan 04, 2019 25.23 27.09 25.00 26.94 143,800 +1.97(+7.89%)
Jan 03, 2019 24.84 26.15 24.25 24.97 300,908 -0.07(-0.28%)
Jan 02, 2019 25.58 25.58 24.19 25.04 211,915 -1.25(-4.75%)
Dec 31, 2018 27.00 27.00 25.82 26.29 120,700 -0.61(-2.27%)
Dec 28, 2018 26.49 27.03 25.82 26.90 189,000 +0.17(+0.64%)
Dec 27, 2018 24.96 26.92 24.07 26.73 121,180 +1.37(+5.40%)
Dec 26, 2018 23.56 25.77 23.48 25.36 145,373 +2.08(+8.93%)
Dec 24, 2018 23.32 24.33 23.18 23.28 50,500 -0.42(-1.77%)
Dec 21, 2018 25.59 26.57 23.43 23.70 256,400 -1.94(-7.57%)
Dec 20, 2018 25.90 27.00 24.89 25.64 173,249 -0.37(-1.42%)
Dec 19, 2018 25.38 26.52 25.30 26.01 146,927 +0.52(+2.04%)
Dec 18, 2018 26.32 27.31 24.70 25.49 221,792 -0.99(-3.74%)
Dec 17, 2018 27.39 27.77 26.23 26.48 265,786 -0.91(-3.32%)
Dec 14, 2018 27.08 27.49 26.16 27.39 207,500 -0.04(-0.15%)
Dec 13, 2018 26.49 28.00 26.49 27.43 260,157 +0.85(+3.20%)
Dec 12, 2018 27.00 27.05 26.00 26.58 198,414 -0.37(-1.37%)
Dec 11, 2018 27.00 27.08 26.63 26.95 134,873 +0.01(+0.04%)
Dec 10, 2018 26.66 27.19 26.40 26.94 153,625 +0.45(+1.70%)
Dec 07, 2018 26.43 26.52 25.50 26.49 61,900 -0.03(-0.11%)
Dec 06, 2018 25.24 26.69 24.96 26.52 200,279 +1.07(+4.20%)
Dec 04, 2018 25.91 26.27 24.84 25.45 146,900 -0.97(-3.67%)
Dec 03, 2018 26.27 26.55 25.22 26.42 91,138 +1.00(+3.93%)
Nov 30, 2018 26.68 26.88 25.17 25.42 150,500 -1.12(-4.22%)
Nov 29, 2018 25.40 27.36 25.13 26.54 130,636 +1.24(+4.90%)
Nov 28, 2018 23.85 25.80 23.70 25.30 127,565 +1.35(+5.64%)
Nov 27, 2018 24.60 24.90 23.81 23.95 53,104 -0.97(-3.89%)
Nov 26, 2018 24.57 25.15 24.07 24.92 134,154 +0.54(+2.21%)
Nov 23, 2018 23.97 25.07 23.97 24.38 36,900 +0.35(+1.46%)
Nov 21, 2018 24.03 24.03 24.03 0 -0.29(-1.19%)
Nov 20, 2018 23.15 24.78 22.36 24.32 225,337 +0.65(+2.75%)
Nov 19, 2018 22.34 23.68 21.90 23.67 186,173 +1.71(+7.79%)
Nov 16, 2018 21.97 22.76 20.49 21.96 485,500 -0.41(-1.83%)
Nov 15, 2018 24.69 25.32 21.98 22.37 378,820 -2.48(-9.98%)
Nov 14, 2018 25.99 27.18 24.74 24.85 220,801 -1.09(-4.20%)
Nov 13, 2018 26.90 27.15 25.36 25.94 211,832 -1.06(-3.93%)
Nov 12, 2018 28.04 28.04 26.77 27.00 127,970 -1.32(-4.66%)
Nov 09, 2018 28.99 29.38 26.67 28.32 217,500 -0.83(-2.85%)
Nov 08, 2018 31.58 31.84 29.08 29.15 353,471 -2.56(-8.07%)
Nov 07, 2018 31.57 32.26 30.71 31.71 207,519 -0.24(-0.77%)
Nov 06, 2018 35.25 36.07 30.09 31.95 492,016 -4.05(-11.24%)
Nov 05, 2018 35.78 37.77 35.56 36.00 147,711 -0.17(-0.47%)
Nov 02, 2018 35.60 36.48 34.00 36.17 99,400 +0.76(+2.15%)
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.