Goosehead Insurance Inc Cl A (NQ: GSHD )

89.64 USD +6.41 (+7.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 83.50 89.65 80.85 89.64 283,611 +6.41(+7.70%)
Jan 27, 2022 91.21 92.94 82.56 83.23 191,256 -6.92(-7.68%)
Jan 26, 2022 91.19 96.05 88.70 90.15 288,641 +0.69(+0.77%)
Jan 25, 2022 90.76 91.85 87.42 89.46 201,686 -4.18(-4.46%)
Jan 24, 2022 90.35 93.88 85.92 93.64 510,546 +1.14(+1.23%)
Jan 21, 2022 90.84 94.60 88.53 92.50 390,624 +0.50(+0.54%)
Jan 20, 2022 92.00 96.00 89.98 92.00 210,809 +1.41(+1.56%)
Jan 19, 2022 94.54 94.54 89.43 90.59 168,008 -2.87(-3.07%)
Jan 18, 2022 96.13 97.60 92.31 93.46 164,699 -5.13(-5.20%)
Jan 14, 2022 98.59 0 -3.74(-3.65%)
Jan 13, 2022 107.67 107.81 101.94 102.33 128,581 -4.72(-4.41%)
Jan 12, 2022 110.75 113.25 107.05 107.05 239,312 -1.68(-1.55%)
Jan 11, 2022 107.57 110.16 104.20 108.73 365,914 +1.32(+1.23%)
Jan 10, 2022 111.62 111.62 102.86 107.41 227,183 -4.66(-4.16%)
Jan 07, 2022 120.01 120.24 111.54 112.07 335,020 -9.21(-7.59%)
Jan 06, 2022 116.94 122.16 113.47 121.28 99,326 +4.10(+3.50%)
Jan 05, 2022 120.00 121.19 116.34 117.18 149,897 -3.73(-3.08%)
Jan 04, 2022 131.25 133.11 119.48 120.91 144,613 -9.31(-7.15%)
Jan 03, 2022 130.28 132.92 126.37 130.22 177,763 +0.14(+0.11%)
Dec 31, 2021 128.05 131.21 128.05 130.08 69,020 +1.42(+1.10%)
Dec 30, 2021 130.05 131.85 128.22 128.66 51,667 -1.06(-0.82%)
Dec 29, 2021 126.18 130.57 125.00 129.72 96,865 +2.97(+2.34%)
Dec 28, 2021 138.38 138.38 125.52 126.75 134,048 -11.94(-8.61%)
Dec 27, 2021 138.94 141.28 136.76 138.69 279,331 +0.60(+0.43%)
Dec 23, 2021 136.99 139.55 135.87 138.09 76,054 +1.42(+1.04%)
Dec 22, 2021 130.17 137.37 130.04 136.67 94,246 +4.73(+3.58%)
Dec 21, 2021 124.00 132.00 122.74 131.94 125,769 +9.43(+7.70%)
Dec 20, 2021 122.68 123.88 118.01 122.51 110,218 -2.84(-2.27%)
Dec 17, 2021 130.48 130.87 124.85 125.35 208,888 -5.55(-4.24%)
Dec 16, 2021 138.21 141.36 128.93 130.90 190,346 -5.91(-4.32%)
Dec 15, 2021 131.61 137.90 128.97 136.81 134,126 +6.02(+4.60%)
Dec 14, 2021 130.79 133.61 128.49 130.79 96,385 -1.31(-0.99%)
Dec 13, 2021 131.24 133.35 128.21 132.10 82,725 -0.36(-0.27%)
Dec 10, 2021 142.57 142.57 131.75 132.46 74,162 -9.23(-6.51%)
Dec 09, 2021 141.69 146.25 139.59 141.69 147,896 +0.75(+0.53%)
Dec 08, 2021 136.33 141.20 133.21 140.94 164,323 +4.59(+3.37%)
Dec 07, 2021 132.99 143.77 132.99 136.35 213,149 +5.90(+4.52%)
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%)
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.