Goosehead Insurance, Inc. GSHD
46.01 USD +0.35 (+0.77%)
Regular-session close
46.01 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
45.54 Day range 46.71
34.37 52-week range 78.37
- YTD
- -37.53%
- 1 year
- -34.41%
GSHD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.31 | 46.71 | 45.53 | 46.01 | +0.35 | +0.77% | 260,988 |
| Nov 12, 2026 | 46.55 | 47.98 | 44.87 | 45.66 | -0.49 | -1.06% | 362,300 |
| Nov 11, 2026 | 46.29 | 46.78 | 44.33 | 46.15 | +0.02 | +0.04% | 488,500 |
| Nov 10, 2026 | 45.66 | 48.63 | 44.42 | 46.13 | -8.56 | -15.65% | 1,057,500 |
| Nov 9, 2026 | 55.55 | 55.98 | 53.96 | 54.69 | -0.86 | -1.55% | 345,800 |
| Nov 6, 2026 | 54.26 | 56.00 | 53.72 | 55.55 | -1.33 | -2.34% | 318,700 |
| Nov 5, 2026 | 57.20 | 59.77 | 55.78 | 56.88 | +0.53 | +0.94% | 373,600 |
| Nov 4, 2026 | 54.10 | 57.77 | 54.08 | 56.35 | +4.12 | +7.89% | 543,000 |
| Nov 3, 2026 | 51.19 | 52.29 | 49.33 | 52.23 | +0.88 | +1.71% | 416,400 |
| Nov 2, 2026 | 47.86 | 51.60 | 47.54 | 51.35 | +3.75 | +7.88% | 312,400 |
| Oct 30, 2026 | 47.76 | 48.23 | 46.17 | 47.60 | +0.03 | +0.06% | 327,500 |
| Oct 29, 2026 | 47.31 | 48.50 | 46.14 | 47.57 | +1.27 | +2.74% | 210,800 |
| Oct 28, 2026 | 45.55 | 46.81 | 45.15 | 46.30 | +0.15 | +0.33% | 277,700 |
| Oct 27, 2026 | 47.90 | 47.98 | 43.69 | 46.15 | -1.77 | -3.69% | 628,500 |
| Oct 26, 2026 | 48.36 | 49.20 | 47.47 | 47.92 | -0.58 | -1.20% | 422,400 |
| Oct 23, 2026 | 50.40 | 51.63 | 47.91 | 48.50 | -2.12 | -4.19% | 369,100 |
| Oct 22, 2026 | 46.00 | 50.75 | 45.85 | 50.62 | +5.30 | +11.69% | 731,600 |
| Oct 21, 2026 | 46.93 | 47.10 | 45.24 | 45.32 | -1.69 | -3.59% | 397,100 |
| Oct 20, 2026 | 45.85 | 47.88 | 45.85 | 47.01 | +1.47 | +3.23% | 310,000 |
| Oct 19, 2026 | 45.75 | 46.32 | 44.40 | 45.54 | -0.86 | -1.85% | 240,900 |
| Oct 16, 2026 | 45.78 | 46.99 | 45.30 | 46.40 | +0.80 | +1.75% | 403,200 |
| Oct 15, 2026 | 45.79 | 48.74 | 45.34 | 45.60 | +1.00 | +2.24% | 550,600 |
| Oct 14, 2026 | 44.00 | 45.03 | 43.02 | 44.60 | +0.16 | +0.36% | 397,600 |
| Oct 13, 2026 | 43.99 | 45.85 | 43.96 | 44.44 | +0.48 | +1.09% | 356,100 |
| Oct 12, 2026 | 43.39 | 44.14 | 42.89 | 43.96 | +0.45 | +1.03% | 226,600 |
| Oct 9, 2026 | 45.28 | 45.63 | 43.12 | 43.51 | -1.87 | -4.12% | 237,700 |
| Oct 8, 2026 | 43.89 | 45.50 | 42.85 | 45.38 | +1.66 | +3.80% | 525,300 |
| Oct 7, 2026 | 43.01 | 44.61 | 43.01 | 43.72 | +0.33 | +0.76% | 388,900 |
| Oct 6, 2026 | 44.91 | 46.01 | 43.11 | 43.39 | -2.80 | -6.06% | 612,200 |
| Oct 5, 2026 | 45.54 | 46.38 | 44.80 | 46.19 | +0.68 | +1.49% | 406,100 |
| Oct 2, 2026 | 46.06 | 47.30 | 44.81 | 45.51 | -1.64 | -3.48% | 312,400 |
| Oct 1, 2026 | 45.33 | 47.34 | 44.81 | 47.15 | +1.79 | +3.95% | 619,000 |
| Sep 30, 2026 | 43.99 | 45.84 | 43.08 | 45.36 | +1.37 | +3.11% | 670,900 |
| Sep 29, 2026 | 44.87 | 45.58 | 43.05 | 43.99 | -0.40 | -0.90% | 481,200 |
| Sep 28, 2026 | 44.38 | 45.71 | 43.94 | 44.39 | -0.84 | -1.86% | 398,700 |
| Sep 25, 2026 | 44.82 | 46.72 | 43.72 | 45.23 | +1.58 | +3.62% | 459,700 |
| Sep 24, 2026 | 43.67 | 45.02 | 43.38 | 43.65 | +0.13 | +0.30% | 734,000 |
| Sep 23, 2026 | 45.02 | 45.71 | 43.39 | 43.52 | -2.24 | -4.90% | 889,500 |
| Sep 22, 2026 | 52.54 | 52.66 | 44.12 | 45.76 | -5.94 | -11.49% | 1,652,000 |
| Sep 21, 2026 | 54.01 | 54.63 | 51.47 | 51.70 | -2.85 | -5.22% | 630,700 |
| Sep 18, 2026 | 53.03 | 55.20 | 51.75 | 54.55 | +1.22 | +2.29% | 661,900 |
| Sep 17, 2026 | 56.75 | 56.75 | 53.23 | 53.33 | -3.14 | -5.56% | 466,200 |
| Sep 16, 2026 | 58.57 | 59.88 | 56.44 | 56.47 | -2.88 | -4.85% | 407,800 |
| Sep 15, 2026 | 59.26 | 60.25 | 58.12 | 59.35 | -0.56 | -0.93% | 239,200 |
| Sep 14, 2026 | 57.99 | 60.28 | 57.99 | 59.91 | +2.73 | +4.77% | 268,000 |
| Sep 11, 2026 | 57.32 | 57.53 | 55.48 | 57.18 | +0.74 | +1.31% | 186,300 |
| Sep 10, 2026 | 56.85 | 57.69 | 56.12 | 56.44 | +0.04 | +0.07% | 367,600 |
| Sep 9, 2026 | 61.82 | 61.85 | 54.66 | 56.40 | -5.92 | -9.50% | 769,300 |
| Sep 8, 2026 | 65.05 | 65.05 | 61.32 | 62.32 | -2.89 | -4.43% | 291,300 |
| Sep 4, 2026 | 66.39 | 66.70 | 63.36 | 65.21 | -1.87 | -2.79% | 486,100 |
| Sep 3, 2026 | 69.78 | 70.84 | 64.32 | 67.08 | -1.72 | -2.50% | 290,400 |
| Sep 2, 2026 | 68.45 | 70.44 | 67.93 | 68.80 | +0.35 | +0.51% | 180,900 |
| Sep 1, 2026 | 69.27 | 70.16 | 67.81 | 68.45 | -0.20 | -0.29% | 209,000 |
| Aug 31, 2026 | 70.68 | 70.79 | 68.18 | 68.65 | -2.61 | -3.66% | 280,300 |
| Aug 28, 2026 | 70.72 | 72.80 | 70.11 | 71.26 | +0.81 | +1.15% | 185,800 |
| Aug 27, 2026 | 69.65 | 71.56 | 69.50 | 70.45 | -0.86 | -1.21% | 174,700 |
| Aug 26, 2026 | 72.34 | 72.65 | 70.66 | 71.31 | -1.02 | -1.41% | 156,000 |
| Aug 25, 2026 | 72.85 | 73.31 | 71.60 | 72.33 | -0.67 | -0.92% | 184,400 |
| Aug 24, 2026 | 72.43 | 74.42 | 72.43 | 73.00 | +0.48 | +0.66% | 334,100 |
| Aug 21, 2026 | 70.75 | 72.97 | 70.26 | 72.52 | +1.82 | +2.57% | 317,200 |
| Aug 20, 2026 | 67.57 | 71.20 | 66.96 | 70.70 | +2.31 | +3.38% | 477,500 |
| Aug 19, 2026 | 65.40 | 69.00 | 64.39 | 68.39 | +3.61 | +5.57% | 275,300 |
| Aug 18, 2026 | 65.89 | 67.46 | 64.67 | 64.78 | +0.38 | +0.59% | 296,700 |
| Aug 17, 2026 | 64.93 | 65.62 | 63.58 | 64.40 | -1.89 | -2.85% | 235,300 |
| Aug 14, 2026 | 67.18 | 67.32 | 65.02 | 66.29 | -1.11 | -1.65% | 302,700 |
65 days, newest first. Daily bars as drawn on the GSHD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.