Goosehead Insurance, IncGSHDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $62.21 | $62.95 | $59.91 | $60.17 | 296,610 |
| 1/30/2026 | $62.81 | $63.30 | $61.73 | $61.84 | 243,000 |
| 1/29/2026 | $62.77 | $63.56 | $62.05 | $62.72 | 230,300 |
| 1/28/2026 | $63.53 | $63.82 | $61.52 | $62.61 | 212,620 |
| 1/27/2026 | $67.49 | $67.59 | $62.81 | $63.58 | 416,400 |
| 1/26/2026 | $68.77 | $69.67 | $67.43 | $68.28 | 193,041 |
| 1/23/2026 | $68.46 | $68.86 | $67.63 | $68.62 | 134,120 |
| 1/22/2026 | $69.05 | $69.78 | $68.12 | $69.13 | 268,400 |
| 1/21/2026 | $68.67 | $70.03 | $65.48 | $68.94 | 298,611 |
| 1/20/2026 | $70.77 | $72.39 | $68.80 | $68.84 | 193,153 |
| 1/16/2026 | $72.10 | $73.39 | $71.41 | $71.57 | 214,236 |
| 1/15/2026 | $71.56 | $74.12 | $71.24 | $72.10 | 250,900 |
| 1/14/2026 | $71.21 | $71.85 | $69.84 | $71.27 | 298,400 |
| 1/13/2026 | $74.52 | $76.22 | $69.94 | $71.53 | 254,019 |
| 1/12/2026 | $74.26 | $75.47 | $73.90 | $74.50 | 143,700 |
| 1/9/2026 | $74.56 | $76.30 | $73.83 | $74.88 | 154,813 |
| 1/8/2026 | $74.57 | $77.82 | $74.40 | $74.80 | 195,046 |
| 1/7/2026 | $72.58 | $75.01 | $71.64 | $74.52 | 234,800 |
| 1/6/2026 | $72.62 | $73.06 | $70.75 | $72.93 | 229,729 |
| 1/5/2026 | $69.41 | $73.73 | $69.00 | $72.62 | 261,700 |
| 1/2/2026 | $73.50 | $74.08 | $69.64 | $70.16 | 278,820 |
| 12/31/2025 | $74.14 | $75.47 | $73.29 | $73.65 | 214,809 |
| 12/30/2025 | $74.94 | $75.66 | $72.96 | $74.57 | 129,800 |
| 12/29/2025 | $75.51 | $76.22 | $74.46 | $75.24 | 146,100 |
| 12/26/2025 | $75.73 | $76.35 | $75.19 | $75.31 | 136,036 |
| 12/24/2025 | $74.80 | $76.25 | $74.80 | $75.82 | 124,200 |
| 12/23/2025 | $75.10 | $75.67 | $74.63 | $75.09 | 231,600 |
| 12/22/2025 | $73.11 | $75.59 | $73.00 | $75.00 | 241,615 |
| 12/19/2025 | $73.11 | $74.03 | $72.23 | $73.44 | 635,200 |
| 12/18/2025 | $71.12 | $73.24 | $70.67 | $72.79 | 357,728 |
| 12/17/2025 | $70.69 | $72.26 | $70.47 | $71.00 | 308,045 |
| 12/16/2025 | $76.15 | $76.42 | $70.63 | $71.19 | 410,144 |
| 12/15/2025 | $78.67 | $78.67 | $76.16 | $76.37 | 267,139 |
| 12/12/2025 | $78.74 | $79.83 | $77.64 | $77.83 | 208,643 |
| 12/11/2025 | $74.34 | $79.85 | $74.34 | $78.37 | 360,300 |
| 12/10/2025 | $74.34 | $75.22 | $73.61 | $74.24 | 446,700 |
| 12/9/2025 | $74.39 | $74.97 | $73.91 | $74.30 | 213,400 |
| 12/8/2025 | $76.00 | $76.00 | $73.05 | $73.82 | 305,613 |
| 12/5/2025 | $75.22 | $77.25 | $74.63 | $76.00 | 362,326 |
| 12/4/2025 | $75.33 | $76.32 | $74.15 | $75.30 | 271,815 |
| 12/3/2025 | $75.40 | $77.04 | $74.78 | $75.91 | 345,258 |
| 12/2/2025 | $77.05 | $77.56 | $74.66 | $75.97 | 474,700 |
| 12/1/2025 | $73.03 | $76.49 | $72.56 | $75.56 | 487,108 |
| 11/28/2025 | $71.72 | $72.48 | $71.19 | $71.55 | 98,300 |
| 11/26/2025 | $70.61 | $72.35 | $70.45 | $71.75 | 293,400 |
| 11/25/2025 | $70.34 | $72.82 | $69.80 | $70.66 | 436,300 |
| 11/24/2025 | $70.87 | $71.33 | $69.86 | $70.54 | 272,648 |
| 11/21/2025 | $69.12 | $72.91 | $69.05 | $71.36 | 329,445 |
| 11/20/2025 | $69.01 | $70.18 | $68.47 | $68.85 | 226,214 |
| 11/19/2025 | $69.74 | $70.00 | $68.05 | $68.41 | 231,900 |
| 11/18/2025 | $68.48 | $70.04 | $68.48 | $69.74 | 250,930 |
| 11/17/2025 | $68.93 | $69.16 | $67.76 | $68.37 | 219,428 |
| 11/14/2025 | $69.83 | $70.47 | $67.79 | $69.03 | 201,744 |
| 11/13/2025 | $69.87 | $71.48 | $69.53 | $70.15 | 288,941 |
| 11/12/2025 | $69.76 | $70.40 | $68.88 | $69.87 | 228,709 |
| 11/11/2025 | $69.34 | $70.63 | $69.04 | $69.65 | 186,718 |
| 11/10/2025 | $69.54 | $70.51 | $66.94 | $69.12 | 246,500 |
| 11/7/2025 | $67.98 | $69.85 | $67.61 | $69.55 | 423,300 |
| 11/6/2025 | $66.65 | $68.45 | $65.29 | $67.71 | 414,022 |
| 11/5/2025 | $66.95 | $67.59 | $65.74 | $66.73 | 314,741 |