NasdaqGS - Delayed Quote USD

Goosehead Insurance, Inc (GSHD)

60.76 -0.66 (-1.07%)
At close: May 10 at 4:00 PM EDT
60.14 -0.62 (-1.02%)
After hours: May 10 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 10, 2024 61.40 62.80 60.30 60.76 60.76 272,000
May 9, 2024 58.69 61.56 58.64 61.42 61.42 319,900
May 8, 2024 60.34 61.14 58.88 59.00 59.00 310,000
May 7, 2024 60.30 62.28 60.15 61.01 61.01 346,200
May 6, 2024 58.44 61.39 58.38 60.28 60.28 443,500
May 3, 2024 59.29 59.65 58.34 58.63 58.63 418,300
May 2, 2024 60.00 60.17 58.69 59.05 59.05 272,400
May 1, 2024 58.13 60.64 57.82 59.56 59.56 674,200
Apr 30, 2024 56.27 57.76 55.69 56.91 56.91 448,500
Apr 29, 2024 58.14 58.14 55.36 56.85 56.85 550,100
Apr 26, 2024 53.00 55.72 52.80 55.50 55.50 788,700
Apr 25, 2024 55.24 55.79 50.47 53.16 53.16 1,371,600
Apr 24, 2024 60.00 60.58 59.63 60.20 60.20 397,800
Apr 23, 2024 59.21 60.31 59.17 60.04 60.04 247,700
Apr 22, 2024 57.47 59.18 57.32 58.94 58.94 192,700
Apr 19, 2024 56.48 58.39 56.19 57.81 57.81 294,100
Apr 18, 2024 56.63 57.34 55.97 56.70 56.70 392,300
Apr 17, 2024 57.19 58.31 55.85 56.50 56.50 387,000
Apr 16, 2024 56.89 57.40 56.08 56.45 56.45 232,600
Apr 15, 2024 58.09 58.15 56.25 56.90 56.90 300,300
Apr 12, 2024 58.68 59.35 57.41 58.08 58.08 258,200
Apr 11, 2024 58.89 59.69 57.75 59.12 59.12 272,500
Apr 10, 2024 58.77 59.39 55.54 58.87 58.87 545,900
Apr 9, 2024 60.33 61.07 59.36 60.61 60.61 220,800
Apr 8, 2024 60.08 61.05 59.60 60.03 60.03 250,000
Apr 5, 2024 60.49 61.55 59.30 59.53 59.53 324,800
Apr 4, 2024 63.16 63.49 59.90 60.43 60.43 401,000
Apr 3, 2024 65.76 66.79 62.64 62.79 62.79 394,700
Apr 2, 2024 67.99 67.99 65.44 66.33 66.33 320,000
Apr 1, 2024 66.93 69.10 65.97 68.87 68.87 231,500
Mar 28, 2024 63.76 69.50 63.76 66.62 66.62 578,300
Mar 27, 2024 63.51 65.05 62.34 64.99 64.99 664,500
Mar 26, 2024 69.65 69.65 62.77 62.94 62.94 733,600
Mar 25, 2024 71.29 71.29 69.13 69.85 69.85 258,100
Mar 22, 2024 72.75 72.99 70.00 70.74 70.74 235,100
Mar 21, 2024 75.87 75.87 71.58 72.50 72.50 444,500
Mar 20, 2024 74.84 76.62 73.81 76.06 76.06 140,700
Mar 19, 2024 75.11 76.19 74.59 75.13 75.13 152,700
Mar 18, 2024 74.58 75.52 74.08 75.21 75.21 160,900
Mar 15, 2024 73.22 75.42 72.98 74.98 74.98 377,200
Mar 14, 2024 75.33 76.46 73.65 73.79 73.79 165,400
Mar 13, 2024 75.60 76.51 74.88 75.75 75.75 111,200
Mar 12, 2024 75.62 77.04 75.49 75.91 75.91 159,800
Mar 11, 2024 78.81 79.30 75.52 75.61 75.61 173,700
Mar 8, 2024 81.73 82.15 79.29 79.29 79.29 153,800
Mar 7, 2024 80.50 81.31 77.57 81.10 81.10 148,300
Mar 6, 2024 77.52 80.52 77.31 80.13 80.13 257,600
Mar 5, 2024 73.88 76.75 73.38 76.59 76.59 294,200
Mar 4, 2024 73.39 74.58 73.00 73.94 73.94 400,400
Mar 1, 2024 75.65 75.80 70.79 74.85 74.85 519,800
Feb 29, 2024 76.83 77.75 74.13 75.65 75.65 458,100
Feb 28, 2024 75.10 76.10 74.24 76.00 76.00 344,500
Feb 27, 2024 74.71 74.86 72.01 74.29 74.29 385,800
Feb 26, 2024 74.92 77.00 72.61 74.72 74.72 408,800
Feb 23, 2024 71.48 76.25 69.82 75.54 75.54 727,000
Feb 22, 2024 60.57 74.50 60.00 71.67 71.67 1,326,200
Feb 21, 2024 87.96 88.91 86.31 87.31 87.31 240,600
Feb 20, 2024 90.88 91.16 88.09 88.10 88.10 235,400
Feb 16, 2024 90.88 92.08 90.18 91.79 91.79 212,200
Feb 15, 2024 90.16 92.76 89.81 91.30 91.30 263,000
Feb 14, 2024 85.31 89.83 84.51 89.81 89.81 206,600
Feb 13, 2024 84.05 85.75 82.50 84.00 84.00 222,900
Feb 12, 2024 83.13 85.62 83.03 85.09 85.09 211,100
Feb 9, 2024 80.36 83.22 79.52 82.94 82.94 212,800
Feb 8, 2024 78.74 80.69 78.07 80.11 80.11 160,700
Feb 7, 2024 79.76 79.76 78.22 78.77 78.77 168,200
Feb 6, 2024 78.09 79.54 77.63 79.10 79.10 131,100
Feb 5, 2024 79.11 80.27 78.00 78.13 78.13 370,000
Feb 2, 2024 77.46 79.15 77.15 77.77 77.77 96,900
Feb 1, 2024 77.20 78.95 75.88 78.45 78.45 198,600
Jan 31, 2024 79.27 80.51 77.06 77.20 77.20 286,300
Jan 30, 2024 79.35 79.43 78.03 79.34 79.34 139,300
Jan 29, 2024 77.90 79.61 77.90 79.34 79.34 139,400
Jan 26, 2024 79.26 79.74 77.64 78.15 78.15 121,400
Jan 25, 2024 78.80 79.27 77.51 78.60 78.60 210,300
Jan 24, 2024 78.60 79.49 76.54 78.36 78.36 254,900
Jan 23, 2024 78.37 78.37 76.29 77.64 77.64 112,800
Jan 22, 2024 76.27 77.53 75.85 77.44 77.44 211,200
Jan 19, 2024 75.12 76.08 73.79 75.47 75.47 170,800
Jan 18, 2024 75.39 75.91 73.01 74.57 74.57 145,300
Jan 17, 2024 72.66 74.80 72.49 74.70 74.70 136,400
Jan 16, 2024 72.16 73.50 71.64 73.43 73.43 130,600
Jan 12, 2024 73.55 74.46 72.54 72.85 72.85 119,600
Jan 11, 2024 72.99 73.75 71.69 72.78 72.78 249,400
Jan 10, 2024 69.26 73.10 69.23 73.05 73.05 284,900
Jan 9, 2024 68.17 69.86 67.09 68.65 68.65 193,800
Jan 8, 2024 69.72 70.00 68.75 69.04 69.04 186,800
Jan 5, 2024 70.33 71.15 69.34 69.63 69.63 165,700
Jan 4, 2024 70.31 72.10 70.17 71.02 71.02 221,000
Jan 3, 2024 73.06 73.17 69.85 69.89 69.89 207,400
Jan 2, 2024 75.86 76.18 72.82 73.61 73.61 179,800
Dec 29, 2023 76.90 77.07 75.28 75.80 75.80 149,500
Dec 28, 2023 77.77 78.70 76.95 77.12 77.12 215,200
Dec 27, 2023 78.52 79.14 77.77 77.78 77.78 201,700
Dec 26, 2023 79.14 79.80 78.49 78.60 78.60 177,200
Dec 22, 2023 78.73 79.16 77.29 78.50 78.50 166,100
Dec 21, 2023 76.91 78.40 76.75 78.13 78.13 260,700
Dec 20, 2023 76.61 77.38 75.36 76.18 76.18 263,700
Dec 19, 2023 74.34 77.93 74.34 77.28 77.28 245,000
Dec 18, 2023 73.33 75.01 72.44 73.80 73.80 151,200
Dec 15, 2023 73.60 74.36 71.73 72.99 72.99 434,400
Dec 14, 2023 75.61 76.00 72.34 73.38 73.38 242,700
Dec 13, 2023 73.76 75.62 72.87 74.92 74.92 153,700
Dec 12, 2023 72.30 74.15 71.48 73.91 73.91 218,300
Dec 11, 2023 71.64 73.06 70.80 71.74 71.74 118,200
Dec 8, 2023 71.17 72.42 69.98 71.20 71.20 300,200
Dec 7, 2023 72.59 72.70 70.88 71.89 71.89 118,300
Dec 6, 2023 74.48 75.51 71.81 72.10 72.10 118,900
Dec 5, 2023 73.99 75.50 73.61 73.95 73.95 195,700
Dec 4, 2023 71.48 75.37 71.30 74.56 74.56 247,900
Dec 1, 2023 73.55 73.95 71.36 72.33 72.33 172,600
Nov 30, 2023 73.75 74.25 72.48 73.28 73.28 161,900
Nov 29, 2023 71.81 74.00 71.76 73.56 73.56 209,000
Nov 28, 2023 74.30 75.02 71.58 71.81 71.81 238,200
Nov 27, 2023 73.90 74.99 72.75 74.68 74.68 226,100
Nov 24, 2023 71.85 74.10 71.75 73.55 73.55 86,200
Nov 22, 2023 71.67 72.57 71.00 72.25 72.25 196,300
Nov 21, 2023 72.79 73.20 71.02 71.34 71.34 242,000
Nov 20, 2023 73.28 74.10 72.52 73.16 73.16 228,700
Nov 17, 2023 70.90 73.02 70.41 73.01 73.01 292,900
Nov 16, 2023 71.64 73.32 70.67 70.82 70.82 245,900
Nov 15, 2023 73.85 75.11 71.99 72.21 72.21 329,400
Nov 14, 2023 76.72 76.72 72.25 73.95 73.95 387,500
Nov 13, 2023 71.96 74.95 71.60 74.79 74.79 185,200
Nov 10, 2023 71.20 72.13 70.36 72.05 72.05 227,700
Nov 9, 2023 71.93 72.86 71.25 71.56 71.56 106,400
Nov 8, 2023 72.04 72.13 70.19 71.50 71.50 141,100
Nov 7, 2023 70.90 71.81 69.75 71.62 71.62 212,100
Nov 6, 2023 71.89 72.33 69.88 71.16 71.16 341,500
Nov 3, 2023 71.71 74.49 71.11 71.12 71.12 493,800
Nov 2, 2023 65.72 70.72 65.28 70.68 70.68 293,800
Nov 1, 2023 64.85 65.25 63.51 65.09 65.09 294,600
Oct 31, 2023 64.97 65.55 64.29 64.87 64.87 180,800
Oct 30, 2023 65.92 66.43 64.05 65.01 65.01 204,000
Oct 27, 2023 66.43 66.96 65.46 65.50 65.50 399,600
Oct 26, 2023 74.32 74.32 66.23 66.44 66.44 654,500
Oct 25, 2023 70.28 70.53 66.87 67.56 67.56 313,000
Oct 24, 2023 69.69 72.06 69.56 70.50 70.50 290,500
Oct 23, 2023 70.46 71.13 68.50 68.66 68.66 276,000
Oct 20, 2023 72.49 72.49 69.80 71.18 71.18 367,600
Oct 19, 2023 72.20 74.35 71.04 72.58 72.58 479,300
Oct 18, 2023 73.15 73.98 71.93 72.62 72.62 306,200
Oct 17, 2023 71.73 75.68 70.87 73.25 73.25 396,800
Oct 16, 2023 69.74 71.87 69.55 70.67 70.67 218,000
Oct 13, 2023 69.74 70.11 68.36 69.35 69.35 167,800
Oct 12, 2023 73.00 73.19 69.43 69.50 69.50 197,500
Oct 11, 2023 73.26 73.38 71.97 73.02 73.02 204,200
Oct 10, 2023 71.63 73.73 71.63 72.38 72.38 301,300
Oct 9, 2023 68.80 71.82 68.72 71.50 71.50 174,900
Oct 6, 2023 70.14 70.31 69.25 70.00 70.00 420,600
Oct 5, 2023 71.63 71.94 70.38 70.44 70.44 316,000
Oct 4, 2023 72.27 72.64 71.42 71.83 71.83 256,000
Oct 3, 2023 73.61 74.44 71.97 71.99 71.99 236,300
Oct 2, 2023 74.27 74.54 72.38 73.57 73.57 223,600
Sep 29, 2023 76.31 76.84 74.21 74.53 74.53 288,200
Sep 28, 2023 76.76 77.71 76.07 76.16 76.16 310,500
Sep 27, 2023 75.24 76.94 74.58 76.52 76.52 299,700
Sep 26, 2023 75.65 76.43 75.04 75.13 75.13 194,200
Sep 25, 2023 75.76 76.08 73.88 75.90 75.90 295,600
Sep 22, 2023 77.44 78.20 76.37 76.42 76.42 305,200
Sep 21, 2023 77.78 78.70 76.26 77.16 77.16 324,900
Sep 20, 2023 76.31 79.40 75.74 78.47 78.47 549,200
Sep 19, 2023 72.00 74.98 69.76 74.68 74.68 381,300
Sep 18, 2023 71.91 72.88 71.59 72.04 72.04 270,200
Sep 15, 2023 70.50 72.52 69.85 72.30 72.30 592,200
Sep 14, 2023 71.00 71.20 69.83 70.30 70.30 339,500
Sep 13, 2023 71.67 72.01 70.18 70.85 70.85 398,200
Sep 12, 2023 72.61 72.83 71.50 71.96 71.96 237,200
Sep 11, 2023 72.47 73.85 72.04 72.94 72.94 287,100
Sep 8, 2023 72.50 72.58 71.50 71.98 71.98 370,400
Sep 7, 2023 70.65 72.79 68.82 72.63 72.63 239,300
Sep 6, 2023 69.46 71.35 69.36 70.95 70.95 242,800
Sep 5, 2023 69.35 70.24 68.99 69.87 69.87 350,600
Sep 1, 2023 69.75 71.76 69.29 70.00 70.00 818,500
Aug 31, 2023 70.00 70.98 69.26 69.86 69.86 4,984,800
Aug 30, 2023 69.10 70.36 67.59 69.58 69.58 906,800
Aug 29, 2023 68.61 70.71 67.78 68.61 68.61 2,315,800
Aug 28, 2023 59.79 60.10 59.15 59.58 59.58 73,900
Aug 25, 2023 58.57 60.67 58.57 59.69 59.69 82,200
Aug 24, 2023 59.72 60.00 58.38 58.46 58.46 105,000
Aug 23, 2023 59.98 60.51 59.62 59.98 59.98 120,200
Aug 22, 2023 59.83 60.04 58.79 59.74 59.74 175,600
Aug 21, 2023 60.60 61.01 58.53 59.57 59.57 134,100
Aug 18, 2023 60.78 61.56 59.96 60.50 60.50 105,400
Aug 17, 2023 62.72 62.75 61.10 61.26 61.26 130,300
Aug 16, 2023 62.84 63.51 62.30 62.69 62.69 102,000
Aug 15, 2023 62.10 63.53 61.71 62.84 62.84 86,300
Aug 14, 2023 63.39 64.08 62.37 62.81 62.81 101,500
Aug 11, 2023 64.20 64.68 63.33 63.84 63.84 89,600
Aug 10, 2023 64.99 65.73 64.19 64.26 64.26 106,400
Aug 9, 2023 65.20 65.89 63.65 64.57 64.57 104,900
Aug 8, 2023 65.98 66.10 64.85 65.35 65.35 96,000
Aug 7, 2023 66.45 66.96 64.88 66.46 66.46 94,300
Aug 4, 2023 65.10 67.93 64.75 66.48 66.48 213,600
Aug 3, 2023 63.88 64.70 63.39 63.96 63.96 93,600
Aug 2, 2023 65.20 65.70 63.56 64.17 64.17 143,000
Aug 1, 2023 66.53 66.53 65.02 66.00 66.00 219,700
Jul 31, 2023 67.92 67.92 66.30 66.87 66.87 187,200
Jul 28, 2023 69.88 70.61 67.62 68.00 68.00 223,300
Jul 27, 2023 71.56 76.36 68.60 69.42 69.42 281,400
Jul 26, 2023 66.30 69.18 66.30 68.90 68.90 210,900
Jul 25, 2023 67.50 68.00 66.32 66.43 66.43 136,900
Jul 24, 2023 67.85 68.21 65.64 67.62 67.62 134,500
Jul 21, 2023 68.28 68.99 67.11 67.88 67.88 189,100
Jul 20, 2023 66.50 67.57 65.56 67.53 67.53 114,100
Jul 19, 2023 67.26 68.25 66.27 66.78 66.78 122,000
Jul 18, 2023 64.11 66.45 63.99 65.98 65.98 136,300
Jul 17, 2023 63.30 64.62 62.85 64.22 64.22 87,400
Jul 14, 2023 63.41 63.97 62.83 63.42 63.42 67,200
Jul 13, 2023 62.53 63.67 62.06 63.41 63.41 84,300
Jul 12, 2023 63.66 63.66 61.27 62.46 62.46 246,100
Jul 11, 2023 60.07 63.12 60.00 62.77 62.77 190,300
Jul 10, 2023 59.65 60.94 59.25 60.00 60.00 122,600
Jul 7, 2023 59.91 61.47 59.88 59.92 59.92 108,800
Jul 6, 2023 61.10 61.38 59.45 59.92 59.92 150,800
Jul 5, 2023 61.68 62.11 60.60 61.50 61.50 105,000
Jul 3, 2023 62.61 63.34 61.46 62.17 62.17 49,600
Jun 30, 2023 63.45 64.19 62.38 62.89 62.89 93,900
Jun 29, 2023 62.01 63.05 60.23 62.85 62.85 102,800
Jun 28, 2023 61.57 62.78 61.35 61.98 61.98 127,300
Jun 27, 2023 62.42 64.22 60.82 61.72 61.72 137,200
Jun 26, 2023 60.84 62.33 60.58 62.16 62.16 138,800
Jun 23, 2023 60.04 62.00 60.04 61.20 61.20 580,100
Jun 22, 2023 60.28 61.19 59.50 61.02 61.02 229,000
Jun 21, 2023 60.49 60.83 59.78 60.28 60.28 305,900
Jun 20, 2023 61.27 61.47 60.10 60.60 60.60 129,700
Jun 16, 2023 62.53 62.69 61.16 61.75 61.75 324,200
Jun 15, 2023 60.18 62.03 59.58 61.63 61.63 121,500
Jun 14, 2023 60.78 61.80 59.35 60.41 60.41 116,700
Jun 13, 2023 62.53 62.58 59.73 60.56 60.56 186,600
Jun 12, 2023 60.61 62.36 60.08 62.10 62.10 256,700
Jun 9, 2023 61.69 62.35 59.61 60.34 60.34 316,300
Jun 8, 2023 59.78 61.84 59.38 61.77 61.77 183,000
Jun 7, 2023 60.31 61.20 59.08 59.17 59.17 152,500
Jun 6, 2023 58.98 60.57 58.76 60.07 60.07 234,300
Jun 5, 2023 57.88 59.26 57.22 59.11 59.11 124,200
Jun 2, 2023 56.77 58.55 56.39 58.13 58.13 138,300
Jun 1, 2023 55.24 56.36 54.11 55.96 55.96 196,000
May 31, 2023 54.92 55.37 53.81 55.18 55.18 208,400
May 30, 2023 55.53 56.14 54.60 54.89 54.89 108,200
May 26, 2023 55.65 56.58 55.16 55.23 55.23 91,900
May 25, 2023 56.75 58.16 55.00 55.46 55.46 169,000
May 24, 2023 55.75 56.56 54.79 56.29 56.29 141,300
May 23, 2023 57.46 58.10 55.32 56.14 56.14 173,600
May 22, 2023 58.17 58.84 57.00 57.62 57.62 144,300
May 19, 2023 58.46 58.46 56.81 58.00 58.00 185,800
May 18, 2023 58.19 58.22 55.71 57.89 57.89 159,300
May 17, 2023 56.66 58.64 56.66 58.49 58.49 205,800
May 16, 2023 57.30 57.75 55.90 56.51 56.51 112,500
May 15, 2023 58.75 59.53 57.10 57.55 57.55 178,100
May 12, 2023 59.31 60.05 57.84 58.73 58.73 114,500
May 11, 2023 60.01 60.13 58.34 59.02 59.02 178,100

Related Tickers

FIHL Fidelis Insurance Holdings Limited
18.48
-4.30%
 
AEG Aegon Ltd.
6.62
+1.85%
 
EQH Equitable Holdings, Inc.
39.84
+0.50%
 
ATH-PB Athene Holding Ltd.
21.19
+1.00%
 
EQH-PC Equitable Holdings, Inc.
17.89
-0.06%
 
EQH-PA Equitable Holdings, Inc.
21.67
-0.32%
 
ACGLN Arch Capital Group Ltd.
19.31
-0.46%
 
ESGRP Enstar Group Limited
25.45
+0.32%
 
ESGR Enstar Group Limited
308.77
+0.92%
 
ACGLO Arch Capital Group Ltd.
22.60
-0.26%