Goosehead Insurance Inc Cl A (NQ: GSHD )

137.57 USD +7.12 (+5.46%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 126.80 132.74 123.06 130.45 209,491 +4.59(+3.65%)
Dec 03, 2021 130.24 130.79 122.95 125.86 288,259 -3.14(-2.43%)
Dec 02, 2021 127.58 132.53 126.10 129.00 403,138 +1.99(+1.57%)
Dec 01, 2021 131.99 133.60 126.40 127.01 202,288 -4.31(-3.28%)
Nov 30, 2021 137.01 139.09 130.52 131.32 203,600 -7.24(-5.23%)
Nov 29, 2021 135.85 139.15 134.44 138.56 109,745 +3.41(+2.52%)
Nov 26, 2021 133.93 135.83 131.29 135.15 141,499 -2.21(-1.61%)
Nov 24, 2021 134.85 139.52 132.89 137.36 83,688 +1.24(+0.91%)
Nov 23, 2021 134.71 138.35 132.05 136.12 216,129 +2.02(+1.51%)
Nov 22, 2021 131.60 135.15 128.39 134.10 178,206 +3.11(+2.37%)
Nov 19, 2021 129.52 133.66 129.01 130.99 161,148 +0.99(+0.76%)
Nov 18, 2021 134.76 134.76 128.57 130.00 466,478 -3.26(-2.45%)
Nov 17, 2021 137.35 138.81 131.04 133.26 185,241 -4.08(-2.97%)
Nov 16, 2021 140.87 143.15 133.31 137.34 220,326 -3.66(-2.60%)
Nov 15, 2021 144.29 145.99 140.65 141.00 123,174 -3.29(-2.28%)
Nov 12, 2021 142.22 147.31 141.75 144.29 135,617 +3.55(+2.52%)
Nov 11, 2021 136.25 142.48 134.95 140.74 96,599 +5.98(+4.44%)
Nov 10, 2021 141.69 134.76 189,367 -8.47(-5.91%)
Nov 09, 2021 150.11 151.32 142.93 143.23 244,441 -6.69(-4.46%)
Nov 08, 2021 145.68 150.44 143.03 149.92 166,978 +5.10(+3.52%)
Nov 05, 2021 138.74 146.15 137.54 144.82 207,743 +6.51(+4.71%)
Nov 04, 2021 135.79 140.09 135.03 138.31 164,933 +2.31(+1.70%)
Nov 03, 2021 136.25 141.27 135.09 136.00 223,793 -0.72(-0.53%)
Nov 02, 2021 139.00 139.82 135.02 136.72 273,506 -2.32(-1.67%)
Nov 01, 2021 144.31 145.31 144.30 139.04 178,961 -5.26(-3.65%)
Oct 29, 2021 147.69 151.30 144.17 144.30 258,248 -3.39(-2.30%)
Oct 28, 2021 151.01 145.03 147.69 204,012 -0.78(-0.53%)
Oct 27, 2021 153.97 153.97 146.24 148.47 202,264 -5.63(-3.65%)
Oct 26, 2021 160.03 154.03 154.10 131,918 -5.48(-3.43%)
Oct 25, 2021 163.81 164.60 159.21 159.58 95,000 -3.51(-2.15%)
Oct 22, 2021 160.66 163.92 157.12 163.09 98,505 +2.02(+1.25%)
Oct 21, 2021 175.13 175.48 159.12 161.07 240,495 -14.60(-8.31%)
Oct 20, 2021 170.63 175.71 169.34 175.67 85,516 +5.72(+3.37%)
Oct 19, 2021 157.89 172.62 156.21 169.95 154,600 +13.78(+8.82%)
Oct 18, 2021 160.00 160.00 149.85 156.17 555,670 -6.83(-4.19%)
Oct 15, 2021 163.64 165.18 162.59 163.00 159,071 +0.58(+0.36%)
Oct 14, 2021 168.85 168.85 161.37 162.42 79,823 -3.45(-2.08%)
Oct 13, 2021 170.27 171.98 161.35 165.87 127,357 -3.49(-2.06%)
Oct 12, 2021 177.01 178.91 161.98 169.36 219,790 -7.94(-4.48%)
Oct 11, 2021 173.22 181.30 171.22 177.30 153,894 +2.58(+1.48%)
Oct 08, 2021 169.99 176.90 167.85 174.72 175,587 +5.17(+3.05%)
Oct 07, 2021 161.70 169.81 161.31 169.55 162,695 +9.39(+5.86%)
Oct 06, 2021 159.18 162.46 156.80 160.16 77,648 +0.67(+0.42%)
Oct 05, 2021 153.37 163.07 152.12 159.49 91,191 +7.24(+4.76%)
Oct 04, 2021 153.57 153.57 149.94 152.25 79,421 -1.22(-0.79%)
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.