Goosehead Insurance Inc Cl A (NQ: GSHD )

40.26 +0.96 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 38.94 40.83 38.92 40.26 137,091 +0.96(+2.44%)
Dec 06, 2022 40.05 40.31 38.74 39.30 174,926 -0.84(-2.09%)
Dec 05, 2022 40.48 40.70 39.34 40.14 254,724 -0.72(-1.76%)
Dec 02, 2022 39.42 41.69 38.79 40.86 133,391 +0.46(+1.14%)
Dec 01, 2022 40.50 41.21 39.66 40.40 274,215 -0.21(-0.52%)
Nov 30, 2022 38.87 41.23 37.85 40.61 233,314 +1.75(+4.50%)
Nov 29, 2022 39.42 40.51 38.00 38.86 284,606 -0.70(-1.77%)
Nov 28, 2022 39.56 40.10 38.79 39.56 172,576 -0.16(-0.40%)
Nov 25, 2022 40.00 40.15 39.35 39.72 40,398 -0.35(-0.87%)
Nov 23, 2022 39.56 41.44 39.44 40.07 196,810 +0.73(+1.86%)
Nov 22, 2022 39.46 39.60 38.27 39.34 155,585 +0.54(+1.39%)
Nov 21, 2022 39.65 39.94 38.08 38.80 288,466 -0.86(-2.17%)
Nov 18, 2022 40.64 41.83 38.57 39.66 263,415 +0.06(+0.15%)
Nov 17, 2022 38.89 40.22 38.32 39.60 209,039 -0.17(-0.43%)
Nov 16, 2022 40.00 40.58 38.91 39.77 194,972 -0.76(-1.88%)
Nov 15, 2022 40.00 40.96 39.23 40.53 490,214 +1.73(+4.46%)
Nov 14, 2022 40.65 40.72 38.45 38.80 251,029 -2.46(-5.96%)
Nov 11, 2022 41.31 43.66 40.95 41.26 396,082 +0.09(+0.22%)
Nov 10, 2022 37.58 41.30 37.58 41.17 605,608 +6.30(+18.07%)
Nov 09, 2022 37.02 37.23 34.63 34.87 143,072 -2.72(-7.24%)
Nov 08, 2022 36.37 37.94 35.22 37.59 239,813 +1.59(+4.42%)
Nov 07, 2022 36.78 37.16 35.91 36.00 228,158 -0.58(-1.59%)
Nov 04, 2022 40.00 40.08 35.52 36.58 272,721 -2.57(-6.56%)
Nov 03, 2022 38.47 39.99 38.19 39.15 249,044 +0.70(+1.82%)
Nov 02, 2022 40.34 37.77 38.45 417,285 -2.13(-5.25%)
Nov 01, 2022 42.21 42.21 40.53 40.58 314,662 -0.93(-2.24%)
Oct 31, 2022 39.83 41.60 38.97 41.51 365,938 +2.05(+5.20%)
Oct 28, 2022 39.75 40.25 38.30 39.46 496,683 -0.34(-0.85%)
Oct 27, 2022 36.56 41.29 36.56 39.80 744,842 +4.84(+13.84%)
Oct 26, 2022 34.60 37.20 34.33 34.96 492,389 +0.41(+1.19%)
Oct 25, 2022 33.40 35.10 33.40 34.55 356,192 +1.24(+3.72%)
Oct 24, 2022 33.16 34.00 32.29 33.31 192,027 +0.32(+0.97%)
Oct 21, 2022 32.24 33.34 31.11 32.99 230,516 +0.73(+2.26%)
Oct 20, 2022 34.28 34.40 31.35 32.26 516,038 -2.42(-6.98%)
Oct 19, 2022 32.56 34.74 31.97 34.68 390,588 +1.69(+5.12%)
Oct 18, 2022 31.98 33.13 30.20 32.99 587,443 +2.30(+7.49%)
Oct 17, 2022 30.61 31.58 30.37 30.69 319,089 +1.27(+4.32%)
Oct 14, 2022 32.11 32.38 29.23 29.42 337,303 -2.16(-6.84%)
Oct 13, 2022 30.20 32.16 29.52 31.58 330,233 +0.17(+0.54%)
Oct 12, 2022 31.00 31.48 30.28 31.41 526,167 +0.23(+0.74%)
Oct 11, 2022 32.61 32.80 30.91 31.18 417,011 -1.68(-5.11%)
Oct 10, 2022 32.80 33.40 32.01 32.86 269,980 +0.09(+0.27%)
Oct 07, 2022 34.44 34.64 32.21 32.77 258,842 -2.44(-6.93%)
Oct 06, 2022 36.99 37.60 35.20 35.21 189,792 -1.78(-4.81%)
Oct 05, 2022 37.22 37.62 36.02 36.99 129,813 -1.05(-2.76%)
Oct 04, 2022 38.20 39.55 36.80 38.04 250,541 +0.98(+2.64%)
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.