NASDAQ : GSHD
Goosehead Insurance, Inc. — Price history
Financials · Insurance Brokers · United States
Last price 47.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Goosehead Insurance, Inc. (GSHD) closed at 51.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 47.86 | 51.6 | 47.55 | 51.35 | 312,748 | +7.87% |
| 2026-10-30 | 47.76 | 48.23 | 46.17 | 47.605 | 327,549 | +0.07% |
| 2026-10-29 | 47.31 | 48.5 | 46.14 | 47.57 | 210,846 | +2.74% |
| 2026-10-28 | 45.55 | 46.805 | 45.155 | 46.3 | 277,665 | +0.33% |
| 2026-10-27 | 47.9 | 47.98 | 43.69 | 46.15 | 628,479 | -3.69% |
| 2026-10-26 | 48.36 | 49.2 | 47.47 | 47.92 | 422,368 | -1.20% |
| 2026-10-23 | 50.4 | 51.63 | 47.91 | 48.5 | 369,105 | -4.19% |
| 2026-10-22 | 46 | 50.75 | 45.855 | 50.62 | 738,703 | +11.69% |
| 2026-10-21 | 46.93 | 47.1 | 45.242 | 45.32 | 397,138 | -3.59% |
| 2026-10-20 | 45.85 | 47.88 | 45.85 | 47.01 | 310,045 | +3.23% |
| 2026-10-19 | 45.75 | 46.32 | 44.395 | 45.54 | 240,946 | -1.85% |
| 2026-10-16 | 45.78 | 46.995 | 45.3 | 46.4 | 403,221 | +1.75% |
| 2026-10-15 | 45.79 | 48.74 | 45.34 | 45.6 | 550,562 | +2.24% |
| 2026-10-14 | 44 | 45.035 | 43.02 | 44.6 | 397,589 | +0.36% |
| 2026-10-13 | 43.985 | 45.85 | 43.96 | 44.44 | 356,088 | +1.09% |
| 2026-10-12 | 43.39 | 44.14 | 42.89 | 43.96 | 226,621 | +1.03% |
| 2026-10-09 | 45.28 | 45.63 | 43.12 | 43.51 | 237,743 | -4.13% |
| 2026-10-08 | 43.89 | 45.5 | 42.845 | 45.385 | 525,278 | +3.81% |
| 2026-10-07 | 43.01 | 44.61 | 43.01 | 43.72 | 388,862 | +0.76% |
| 2026-10-06 | 44.91 | 46.01 | 43.106 | 43.39 | 612,216 | -6.06% |
| 2026-10-05 | 45.54 | 46.38 | 44.8 | 46.19 | 406,077 | +1.49% |
| 2026-10-02 | 46.06 | 47.3 | 44.81 | 45.51 | 312,366 | -3.48% |
| 2026-10-01 | 45.33 | 47.34 | 44.81 | 47.15 | 619,007 | +3.95% |
| 2026-09-30 | 43.99 | 45.84 | 43.085 | 45.36 | 670,928 | +3.11% |
| 2026-09-29 | 44.87 | 45.58 | 43.05 | 43.99 | 481,442 | -0.90% |
| 2026-09-28 | 44.382 | 45.71 | 43.94 | 44.39 | 398,762 | -1.86% |
| 2026-09-25 | 44.82 | 46.72 | 43.72 | 45.23 | 459,652 | +3.62% |
| 2026-09-24 | 43.67 | 45.02 | 43.38 | 43.65 | 734,053 | +0.30% |
| 2026-09-23 | 45.02 | 45.71 | 43.39 | 43.52 | 889,457 | -4.90% |
| 2026-09-22 | 52.54 | 52.66 | 44.12 | 45.76 | 1,652,030 | -11.49% |
| 2026-09-21 | 54.01 | 54.63 | 51.47 | 51.7 | 630,702 | -5.22% |
| 2026-09-18 | 53.03 | 55.2 | 51.75 | 54.55 | 661,942 | +2.29% |
| 2026-09-17 | 56.75 | 56.75 | 53.23 | 53.33 | 466,179 | -5.55% |
| 2026-09-16 | 58.57 | 59.88 | 56.44 | 56.465 | 407,813 | -4.86% |
| 2026-09-15 | 59.26 | 60.25 | 58.12 | 59.35 | 239,164 | -0.93% |
| 2026-09-14 | 57.99 | 60.275 | 57.99 | 59.91 | 267,961 | +4.77% |
| 2026-09-11 | 57.32 | 57.531 | 55.48 | 57.18 | 186,287 | +1.31% |
| 2026-09-10 | 56.85 | 57.69 | 56.12 | 56.44 | 367,636 | +0.07% |
| 2026-09-09 | 61.82 | 61.85 | 54.66 | 56.4 | 769,353 | -9.50% |
| 2026-09-08 | 65.05 | 65.05 | 61.32 | 62.32 | 291,311 | -4.43% |
| 2026-09-04 | 66.39 | 66.7 | 63.36 | 65.21 | 486,091 | -2.79% |
| 2026-09-03 | 69.78 | 70.84 | 64.32 | 67.08 | 290,379 | -2.50% |
| 2026-09-02 | 68.45 | 70.44 | 67.93 | 68.8 | 180,885 | +0.51% |
| 2026-09-01 | 69.27 | 70.16 | 67.81 | 68.45 | 208,999 | -0.29% |
| 2026-08-31 | 70.68 | 70.785 | 68.18 | 68.65 | 280,315 | -3.66% |
| 2026-08-28 | 70.72 | 72.8 | 70.11 | 71.26 | 185,851 | +1.15% |
| 2026-08-27 | 69.65 | 71.555 | 69.5 | 70.45 | 174,750 | -1.21% |
| 2026-08-26 | 72.34 | 72.655 | 70.66 | 71.31 | 156,027 | -1.41% |
| 2026-08-25 | 72.85 | 73.31 | 71.6 | 72.33 | 184,418 | -0.92% |
| 2026-08-24 | 72.43 | 74.42 | 72.43 | 73 | 334,121 | +0.66% |
| 2026-08-21 | 70.75 | 72.966 | 70.26 | 72.52 | 317,227 | +2.57% |
| 2026-08-20 | 67.57 | 71.2 | 66.958 | 70.7 | 477,474 | +3.38% |
| 2026-08-19 | 65.4 | 69 | 64.39 | 68.39 | 275,525 | +5.57% |
| 2026-08-18 | 65.89 | 67.46 | 64.67 | 64.78 | 296,653 | +0.59% |
| 2026-08-17 | 64.935 | 65.62 | 63.58 | 64.4 | 235,310 | -2.85% |
| 2026-08-14 | 67.18 | 67.315 | 65.02 | 66.29 | 302,718 | -1.65% |
| 2026-08-13 | 66.27 | 68.4 | 64.047 | 67.4 | 474,041 | +2.82% |
| 2026-08-12 | 64.01 | 65.705 | 63.34 | 65.55 | 177,652 | +0.37% |
| 2026-08-11 | 64.48 | 66.21 | 63.395 | 65.31 | 196,952 | +1.18% |
| 2026-08-10 | 63.89 | 65.63 | 63.04 | 64.55 | 329,348 | -1.00% |
| 2026-08-07 | 66.29 | 67.505 | 64.69 | 65.2 | 429,559 | -2.19% |
| 2026-08-06 | 66.95 | 67.04 | 64.58 | 66.66 | 332,380 | -0.43% |
| 2026-08-05 | 68.9 | 68.9 | 65.56 | 66.95 | 461,154 | -2.35% |
| 2026-08-04 | 66.15 | 68.84 | 64.98 | 68.56 | 635,753 | +4.42% |
| 2026-08-03 | 62.57 | 66 | 62.325 | 65.655 | 503,835 | +5.90% |
| 2026-07-31 | 62.65 | 63.855 | 61.55 | 62 | 708,753 | -2.91% |
| 2026-07-30 | 67.49 | 68.65 | 62.3 | 63.86 | 806,748 | -9.70% |
| 2026-07-29 | 69.48 | 70.88 | 67.7 | 70.72 | 839,469 | +2.76% |
| 2026-07-28 | 63.01 | 69.275 | 62.62 | 68.82 | 998,328 | +11.00% |
| 2026-07-27 | 58.91 | 62.99 | 58.91 | 62 | 620,045 | +5.53% |
| 2026-07-24 | 53.44 | 59.11 | 53.44 | 58.75 | 934,763 | +9.00% |
| 2026-07-23 | 51.87 | 55.7 | 48.19 | 53.9 | 990,321 | +4.86% |
| 2026-07-22 | 54.3 | 54.475 | 51.21 | 51.4 | 414,628 | -4.37% |
| 2026-07-21 | 55.57 | 57.89 | 53.64 | 53.75 | 531,344 | -6.08% |
| 2026-07-20 | 55.36 | 57.43 | 54.995 | 57.23 | 542,325 | +5.43% |
| 2026-07-17 | 55.5 | 57.38 | 54.08 | 54.28 | 358,762 | -1.61% |
| 2026-07-16 | 52.35 | 56.64 | 51.932 | 55.17 | 773,742 | +6.82% |
| 2026-07-15 | 51.9 | 53.015 | 50.19 | 51.65 | 475,162 | +2.68% |
| 2026-07-14 | 53.52 | 53.885 | 50.03 | 50.3 | 286,903 | -8.33% |
| 2026-07-13 | 53.54 | 55.5 | 52.83 | 54.87 | 441,676 | +2.48% |
| 2026-07-10 | 53.7 | 54.61 | 52.19 | 53.54 | 511,906 | +1.10% |
| 2026-07-09 | 56.85 | 56.85 | 50.745 | 52.96 | 1,026,090 | -6.92% |
| 2026-07-08 | 55.46 | 57.52 | 53.55 | 56.9 | 1,105,138 | +2.34% |
| 2026-07-07 | 53.75 | 55.97 | 53 | 55.6 | 514,275 | +4.91% |
| 2026-07-06 | 52.62 | 53.22 | 51.38 | 53 | 410,319 | +0.59% |
| 2026-07-02 | 50.8 | 53.11 | 50.66 | 52.69 | 569,640 | +4.11% |
| 2026-07-01 | 48.63 | 51.21 | 48.63 | 50.61 | 504,262 | +4.35% |
| 2026-06-30 | 47.69 | 48.64 | 46.47 | 48.5 | 461,845 | +1.08% |
| 2026-06-29 | 47.67 | 48.45 | 46.59 | 47.98 | 938,948 | +2.37% |
| 2026-06-26 | 44.155 | 47.675 | 44.07 | 46.87 | 1,027,100 | +6.60% |
| 2026-06-25 | 42.75 | 45.14 | 42.58 | 43.97 | 539,135 | +1.31% |
| 2026-06-24 | 40.16 | 43.57 | 40.16 | 43.4 | 572,250 | +8.34% |
| 2026-06-23 | 40.34 | 41.64 | 39.735 | 40.06 | 564,052 | +2.69% |
| 2026-06-22 | 37.1 | 40.36 | 36.97 | 39.01 | 801,229 | +5.78% |
| 2026-06-18 | 35.37 | 37.14 | 34.59 | 36.88 | 1,295,824 | +4.98% |
| 2026-06-17 | 36.85 | 37.66 | 33.86 | 35.13 | 561,549 | -6.19% |
| 2026-06-16 | 36.67 | 38.41 | 36.67 | 37.45 | 444,022 | +3.88% |
| 2026-06-15 | 36.67 | 37.5 | 35.51 | 36.05 | 449,986 | -2.09% |
| 2026-06-12 | 37.19 | 37.86 | 36 | 36.82 | 394,488 | -0.22% |
| 2026-06-11 | 38.35 | 39.025 | 36.8 | 36.9 | 355,584 | -4.45% |
| 2026-06-10 | 36.39 | 39.16 | 36.205 | 38.62 | 479,510 | +7.52% |
| 2026-06-09 | 36.66 | 37.108 | 35.5 | 35.92 | 399,065 | -1.62% |
| 2026-06-08 | 37.85 | 37.86 | 36.51 | 36.51 | 373,986 | -4.80% |
| 2026-06-05 | 36.45 | 38.69 | 36.43 | 38.35 | 441,040 | +7.06% |
| 2026-06-04 | 35.56 | 36.98 | 35.23 | 35.82 | 543,542 | +4.22% |
| 2026-06-03 | 35.8 | 36.195 | 34.22 | 34.37 | 610,977 | -4.79% |
| 2026-06-02 | 36.35 | 36.35 | 34.27 | 36.1 | 569,797 | -1.50% |
| 2026-06-01 | 35.45 | 37.69 | 35 | 36.65 | 642,793 | +6.57% |
| 2026-05-29 | 35.23 | 36.065 | 34.26 | 34.39 | 847,170 | -2.38% |
| 2026-05-28 | 37.23 | 37.69 | 33.68 | 35.23 | 903,825 | -6.50% |
| 2026-05-27 | 39.8 | 41.8 | 36.84 | 37.68 | 531,561 | -5.80% |
| 2026-05-26 | 41.07 | 41.105 | 38.905 | 40 | 600,225 | -4.03% |
| 2026-05-22 | 42.11 | 42.8 | 41.12 | 41.68 | 545,878 | -1.91% |
| 2026-05-21 | 40.68 | 42.52 | 39.55 | 42.49 | 450,020 | +2.72% |
| 2026-05-20 | 41.31 | 41.59 | 39.93 | 41.365 | 346,466 | +0.13% |
| 2026-05-19 | 42.58 | 44.78 | 40.62 | 41.31 | 459,362 | -1.97% |
| 2026-05-18 | 38.64 | 42.25 | 38.575 | 42.14 | 511,826 | +11.93% |
| 2026-05-15 | 37.65 | 38.7 | 37.16 | 37.65 | 327,490 | +2.17% |
| 2026-05-14 | 36.41 | 37.855 | 36.39 | 36.85 | 427,810 | +1.26% |
| 2026-05-13 | 39.11 | 39.325 | 35.835 | 36.39 | 423,389 | -8.22% |