Skip to main content
Goosehead Insurance, Inc. (GSHD)
NASDAQ: GSHD · Real-Time Price · USD
47.89
-2.25 (-4.49%)
At close: Mar 9, 2026, 4:00 PM EDT
47.90
+0.01 (0.02%)
After-hours: Mar 9, 2026, 5:21 PM EDT

Goosehead Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202649.5749.6647.0548.37--3.53%178,104
Mar 6, 202650.0050.7148.5050.1450.14-1.30%339,538
Mar 5, 202650.3051.2150.0050.8050.800.12%310,495
Mar 4, 202652.2652.9050.6850.7450.74-2.91%305,126
Mar 3, 202653.6854.5750.4252.2652.26-5.55%490,823
Mar 2, 202653.0055.5453.0055.3355.332.08%449,195
Feb 27, 202653.5154.8953.5154.2054.200.44%672,346
Feb 26, 202652.4555.2251.7753.9653.965.51%700,659
Feb 25, 202650.2252.8349.9051.1451.142.16%786,932
Feb 24, 202645.9250.3645.9250.0650.069.25%801,589
Feb 23, 202644.0047.3244.0045.8245.823.08%1,139,167
Feb 20, 202643.9445.8542.8744.4544.451.60%832,958
Feb 19, 202647.4948.0043.0443.7543.75-7.66%855,671
Feb 18, 202654.2655.5043.5647.3847.38-6.42%1,463,958
Feb 17, 202649.2251.8448.6850.6350.633.98%878,424
Feb 13, 202651.4252.9948.4948.6948.69-6.99%700,003
Feb 12, 202649.9152.5946.8052.3552.355.75%775,660
Feb 11, 202650.4752.4448.0049.5149.51-1.03%1,241,194
Feb 10, 202657.0057.0148.1650.0250.02-12.93%1,667,144
Feb 9, 202665.7866.1357.3657.4557.45-13.18%726,000
Feb 6, 202664.2666.7264.0366.1766.173.37%259,909
Feb 5, 202665.1266.2663.4364.0164.01-1.51%330,934
Feb 4, 202661.0465.6060.1464.9964.997.65%504,902
Feb 3, 202659.6361.6359.5360.3760.370.33%353,702
Feb 2, 202662.2162.9559.9160.1760.17-2.70%296,610
Jan 30, 202662.8163.3061.7361.8461.84-1.40%242,972
Jan 29, 202662.7763.5662.0562.7262.720.18%230,295
Jan 28, 202663.5363.8261.5262.6162.61-1.53%212,620
Jan 27, 202667.4967.5962.8163.5863.58-6.88%416,374
Jan 26, 202668.7769.6767.4368.2868.28-0.50%193,041
Jan 23, 202668.4668.8667.6368.6268.62-0.74%134,120
Jan 22, 202669.0569.7868.1269.1369.130.28%268,358
Jan 21, 202668.6770.0365.4868.9468.940.15%298,611
Jan 20, 202670.7772.3968.8068.8468.84-3.81%193,153
Jan 16, 202672.1073.3971.4171.5771.57-0.74%214,236
Jan 15, 202671.5674.1271.2472.1072.101.16%250,861
Jan 14, 202671.2171.8569.8471.2771.27-0.36%298,363
Jan 13, 202674.5276.2269.9471.5371.53-3.99%254,019
Jan 12, 202674.2675.4873.9074.5074.50-0.51%143,660
Jan 9, 202674.5676.3073.8374.8874.880.11%154,813
Jan 8, 202674.5777.8274.4074.8074.800.38%195,046
Jan 7, 202672.5875.0171.6474.5274.522.18%234,795
Jan 6, 202672.6273.0670.7572.9372.930.43%229,729
Jan 5, 202669.4173.7369.0072.6272.623.51%261,690
Jan 2, 202673.5074.0869.6470.1670.16-4.74%278,820
Dec 31, 202574.1475.4873.2973.6573.65-1.23%214,809
Dec 30, 202574.9475.6672.9674.5774.57-0.89%129,761
Dec 29, 202575.5176.2274.4675.2475.24-0.09%146,085
Dec 26, 202575.7376.3575.1975.3175.31-0.67%136,036
Dec 24, 202574.8076.2574.8075.8275.820.97%124,189
Dec 23, 202575.1075.6774.6375.0975.090.12%231,565
Dec 22, 202573.1175.5973.0075.0075.002.12%241,615
Dec 19, 202573.1174.0372.2373.4573.450.90%635,174
Dec 18, 202571.1273.2470.6772.7972.792.52%357,728
Dec 17, 202570.6972.2670.4771.0071.00-0.27%308,045
Dec 16, 202576.1576.4270.6371.1971.19-6.78%410,144
Dec 15, 202578.6778.6776.1676.3776.37-1.88%267,139
Dec 12, 202578.7479.8477.6477.8377.83-0.69%208,643
Dec 11, 202574.3479.8574.3478.3778.375.56%360,300
Dec 10, 202574.3475.2273.6274.2474.24-0.08%446,665
Dec 9, 202574.3974.9773.9174.3074.300.65%213,377
Dec 8, 202576.0076.0073.0573.8273.82-2.87%305,613
Dec 5, 202575.2277.2574.6376.0076.000.93%362,326
Dec 4, 202575.3376.3274.1575.3075.30-0.80%271,815
Dec 3, 202575.4077.0474.7875.9175.91-0.08%345,258
Dec 2, 202577.0577.5674.6675.9775.970.54%474,694
Dec 1, 202573.0376.4972.5675.5675.565.60%487,108
Nov 28, 202571.7272.4871.1971.5571.55-0.28%98,278
Nov 26, 202570.6172.3570.4571.7571.751.54%293,367
Nov 25, 202570.3472.8269.8070.6670.660.17%436,261
Nov 24, 202570.8771.3369.8670.5470.54-1.15%272,648
Nov 21, 202569.1272.9169.0571.3671.363.65%329,445
Nov 20, 202569.0170.1868.4768.8568.850.64%226,214
Nov 19, 202569.7470.0068.0568.4168.41-1.91%231,853
Nov 18, 202568.4870.0468.4869.7469.742.00%250,930
Nov 17, 202568.9369.1667.7668.3768.37-0.96%219,428
Nov 14, 202569.8370.4767.7969.0369.03-1.60%201,744
Nov 13, 202569.8771.4869.5370.1570.150.40%288,941
Nov 12, 202569.7670.4068.8869.8769.870.32%228,709
Nov 11, 202569.3470.6369.0469.6569.650.77%186,718
Nov 10, 202569.5470.5266.9469.1269.12-0.62%246,490
Nov 7, 202567.9869.8567.6169.5569.552.72%423,289
Nov 6, 202566.6568.4565.2967.7167.711.47%414,022
Nov 5, 202566.9567.5965.7466.7366.730.14%314,741
Nov 4, 202567.6468.3366.4166.6466.64-1.35%263,923
Nov 3, 202567.9168.3366.2667.5567.55-1.63%297,162
Oct 31, 202567.7369.2867.6568.6768.671.04%452,327
Oct 30, 202570.4075.0067.4767.9667.96-2.26%312,667
Oct 29, 202573.0073.0069.3169.5369.53-6.03%607,402
Oct 28, 202572.4374.1070.7373.9973.991.36%289,003
Oct 27, 202574.0075.2372.4473.0073.00-1.22%388,112
Oct 24, 202574.0675.5671.8873.9173.91-0.40%390,786
Oct 23, 202571.8776.9470.3474.2074.208.08%873,254
Oct 22, 202568.5869.4267.2968.6568.650.59%437,701
Oct 21, 202565.5869.1564.9568.2568.254.37%456,261
Oct 20, 202567.7067.7464.4165.3965.39-2.43%440,813
Oct 17, 202565.3867.1365.2267.0267.022.79%293,458
Oct 16, 202567.0067.0064.8965.2065.20-3.19%274,907
Oct 15, 202568.9569.3466.9867.3567.35-2.33%299,890
Oct 14, 202566.9169.4566.9168.9668.963.06%215,285