Skip to main content

Goosehead Insurance Inc Cl A (NQ: GSHD )

74.72 +0.78 (+1.05%)
Streaming Delayed Price Updated: 10:14 AM EST, Mar 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 73.39 74.58 73.00 73.94 400,413 -0.91(-1.22%)
Mar 01, 2024 75.65 75.80 70.80 74.85 520,748 -0.80(-1.06%)
Feb 29, 2024 76.83 77.75 74.13 75.65 458,072 -0.35(-0.46%)
Feb 28, 2024 75.10 76.10 74.23 76.00 344,509 +1.71(+2.30%)
Feb 27, 2024 74.71 74.86 72.01 74.29 383,318 -0.43(-0.58%)
Feb 26, 2024 74.92 77.00 72.61 74.72 408,804 -0.82(-1.09%)
Feb 23, 2024 71.48 76.25 69.82 75.54 727,006 +3.87(+5.40%)
Feb 22, 2024 60.57 74.50 60.00 71.67 1,326,326 -15.64(-17.91%)
Feb 21, 2024 87.96 88.91 86.31 87.31 240,575 -0.79(-0.90%)
Feb 20, 2024 90.88 91.16 88.09 88.10 235,447 -3.69(-4.02%)
Feb 16, 2024 90.88 92.08 90.18 91.79 212,173 +0.49(+0.54%)
Feb 15, 2024 90.16 92.76 89.81 91.30 262,955 +1.49(+1.66%)
Feb 14, 2024 85.31 89.83 84.51 89.81 206,611 +5.80(+6.90%)
Feb 13, 2024 84.05 85.75 82.50 84.01 222,930 -1.08(-1.27%)
Feb 12, 2024 83.13 85.62 83.03 85.09 211,180 +2.15(+2.59%)
Feb 09, 2024 80.36 83.22 79.52 82.94 212,794 +2.83(+3.53%)
Feb 08, 2024 78.74 80.69 78.07 80.11 160,731 +1.34(+1.70%)
Feb 07, 2024 79.76 79.76 78.22 78.77 168,191 -0.33(-0.42%)
Feb 06, 2024 78.09 79.54 77.63 79.10 131,069 +0.97(+1.24%)
Feb 05, 2024 79.11 80.27 78.00 78.13 370,036 +0.36(+0.46%)
Feb 02, 2024 77.46 79.15 77.15 77.77 97,033 -0.68(-0.87%)
Feb 01, 2024 77.20 78.95 75.88 78.45 198,601 +1.25(+1.62%)
Jan 31, 2024 79.27 80.51 77.06 77.20 286,294 -2.14(-2.70%)
Jan 30, 2024 79.35 79.43 78.03 79.34 139,262 +0.00(+0.00%)
Jan 29, 2024 77.90 79.61 77.90 79.34 139,365 +1.19(+1.52%)
Jan 26, 2024 79.26 79.74 77.64 78.15 121,389 -0.45(-0.57%)
Jan 25, 2024 78.80 79.27 77.51 78.60 210,300 +0.24(+0.31%)
Jan 24, 2024 78.60 79.48 76.55 78.36 254,919 +0.72(+0.93%)
Jan 23, 2024 78.37 78.37 76.29 77.64 112,753 +0.20(+0.26%)
Jan 22, 2024 76.27 77.53 75.85 77.44 211,205 +1.97(+2.61%)
Jan 19, 2024 75.12 76.08 73.79 75.47 170,811 +0.89(+1.20%)
Jan 18, 2024 75.39 75.91 73.02 74.58 145,253 -0.12(-0.17%)
Jan 17, 2024 72.66 74.80 72.49 74.70 136,391 +1.27(+1.73%)
Jan 16, 2024 72.16 73.50 71.64 73.43 130,555 +0.58(+0.80%)
Jan 12, 2024 73.55 74.46 72.53 72.85 119,629 +0.07(+0.10%)
Jan 11, 2024 72.99 73.75 71.69 72.78 249,380 -0.27(-0.37%)
Jan 10, 2024 69.26 73.10 69.23 73.05 284,874 +4.40(+6.41%)
Jan 09, 2024 68.17 69.86 67.09 68.65 193,819 -0.39(-0.56%)
Jan 08, 2024 69.72 70.00 68.75 69.04 186,796 -0.59(-0.85%)
Jan 05, 2024 70.33 71.15 69.34 69.63 165,692 -1.39(-1.96%)
Jan 04, 2024 70.31 72.09 70.31 71.02 220,987 +1.13(+1.62%)
Jan 03, 2024 73.06 73.17 69.85 69.89 207,360 -3.72(-5.05%)
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.