Goosehead Insurance, Inc. (GSHD)

NASDAQ: GSHD · Real-Time Price · USD

46.87

+2.90 (6.60%)

At close: Jun 26, 2026, 4:00 PM EDT

46.50

-0.37 (-0.79%)

After-hours: Jun 26, 2026, 7:17 PM EDT

Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.16	47.68	44.07	46.87	46.87	6.60%	1,027,090
Jun 25, 2026	42.75	45.14	42.58	43.97	43.97	1.31%	539,135
Jun 24, 2026	40.16	43.57	40.16	43.40	43.40	8.34%	572,250
Jun 23, 2026	40.34	41.64	39.74	40.06	40.06	2.69%	564,052
Jun 22, 2026	37.10	40.36	36.97	39.01	39.01	5.78%	801,229
Jun 18, 2026	35.37	37.14	34.59	36.88	36.88	4.98%	1,295,824
Jun 17, 2026	36.85	37.66	33.86	35.13	35.13	-6.19%	561,549
Jun 16, 2026	36.67	38.41	36.67	37.45	37.45	3.88%	444,022
Jun 15, 2026	36.67	37.50	35.51	36.05	36.05	-2.09%	449,986
Jun 12, 2026	37.19	37.86	36.00	36.82	36.82	-0.22%	394,488
Jun 11, 2026	38.35	39.03	36.80	36.90	36.90	-4.45%	355,584
Jun 10, 2026	36.39	39.16	36.21	38.62	38.62	7.52%	479,510
Jun 9, 2026	36.66	37.11	35.50	35.92	35.92	-1.62%	399,065
Jun 8, 2026	37.85	37.86	36.51	36.51	36.51	-4.80%	373,986
Jun 5, 2026	36.45	38.69	36.43	38.35	38.35	7.06%	441,040
Jun 4, 2026	35.56	36.98	35.23	35.82	35.82	4.22%	543,542
Jun 3, 2026	35.80	36.20	34.22	34.37	34.37	-4.79%	610,977
Jun 2, 2026	36.35	36.35	34.27	36.10	36.10	-1.50%	569,797
Jun 1, 2026	35.45	37.69	35.00	36.65	36.65	6.57%	642,793
May 29, 2026	35.23	36.07	34.26	34.39	34.39	-2.38%	847,170
May 28, 2026	37.23	37.69	33.68	35.23	35.23	-6.50%	903,825
May 27, 2026	39.80	41.80	36.84	37.68	37.68	-5.80%	531,561
May 26, 2026	41.07	41.11	38.91	40.00	40.00	-4.03%	600,225
May 22, 2026	42.11	42.80	41.12	41.68	41.68	-1.91%	545,878
May 21, 2026	40.68	42.52	39.55	42.49	42.49	2.72%	450,020
May 20, 2026	41.31	41.59	39.93	41.37	41.37	0.13%	346,466
May 19, 2026	42.58	44.78	40.62	41.31	41.31	-1.97%	459,362
May 18, 2026	38.64	42.25	38.58	42.14	42.14	11.93%	511,826
May 15, 2026	37.65	38.70	37.16	37.65	37.65	2.17%	327,490
May 14, 2026	36.41	37.86	36.39	36.85	36.85	1.26%	427,810
May 13, 2026	39.11	39.33	35.84	36.39	36.39	-8.22%	423,389
May 12, 2026	40.16	40.92	39.53	39.65	39.65	-1.27%	285,661
May 11, 2026	40.64	41.71	39.86	40.16	40.16	-1.71%	585,100
May 8, 2026	42.67	42.67	40.35	40.86	40.86	-2.99%	261,789
May 7, 2026	40.61	43.24	40.20	42.12	42.12	2.56%	328,817
May 6, 2026	42.58	43.64	41.07	41.07	41.07	-3.27%	254,475
May 5, 2026	43.58	44.42	41.74	42.46	42.46	-2.59%	388,094
May 4, 2026	43.59	44.79	43.28	43.59	43.59	0.16%	276,154
May 1, 2026	44.87	45.97	42.53	43.52	43.52	-2.84%	390,689
Apr 30, 2026	46.42	46.81	43.99	44.79	44.79	-5.15%	341,370
Apr 29, 2026	48.60	49.47	46.95	47.22	47.22	-3.51%	323,507
Apr 28, 2026	49.20	49.66	47.61	48.94	48.94	1.43%	332,639
Apr 27, 2026	48.18	50.60	48.13	48.25	48.25	-0.02%	343,827
Apr 24, 2026	50.53	50.71	47.92	48.26	48.26	-4.94%	527,287
Apr 23, 2026	53.37	54.94	48.07	50.77	50.77	11.39%	1,023,049
Apr 22, 2026	44.68	45.95	43.21	45.58	45.58	2.04%	496,648
Apr 21, 2026	44.49	46.40	44.14	44.67	44.67	0.04%	463,951
Apr 20, 2026	43.51	45.22	43.51	44.65	44.65	1.82%	410,535
Apr 17, 2026	43.83	44.59	43.55	43.85	43.85	1.39%	340,015
Apr 16, 2026	41.48	43.76	41.48	43.25	43.25	4.98%	454,871
Apr 15, 2026	40.62	42.29	40.51	41.20	41.20	1.73%	574,121
Apr 14, 2026	41.35	42.20	40.45	40.50	40.50	-3.32%	348,816
Apr 13, 2026	40.55	42.19	40.03	41.89	41.89	3.46%	591,750
Apr 10, 2026	42.22	42.41	39.64	40.49	40.49	-4.17%	364,009
Apr 9, 2026	44.65	45.13	41.79	42.25	42.25	-7.41%	469,772
Apr 8, 2026	44.88	46.40	43.93	45.63	45.63	2.17%	308,400
Apr 7, 2026	44.58	46.16	43.75	44.66	44.66	0.38%	420,351
Apr 6, 2026	42.17	44.54	41.18	44.49	44.49	4.83%	289,008
Apr 2, 2026	41.52	42.82	40.26	42.44	42.44	1.53%	313,171
Apr 1, 2026	42.58	43.24	40.56	41.80	41.80	-2.02%	233,932
Mar 31, 2026	42.23	43.62	41.39	42.66	42.66	0.85%	519,502
Mar 30, 2026	41.36	43.33	40.00	42.30	42.30	2.92%	310,276
Mar 27, 2026	41.70	42.63	41.01	41.10	41.10	-2.33%	361,945
Mar 26, 2026	40.99	42.27	40.59	42.08	42.08	2.16%	382,797
Mar 25, 2026	42.46	42.76	40.34	41.19	41.19	-1.93%	471,760
Mar 24, 2026	43.84	44.80	41.86	42.00	42.00	-5.38%	572,613
Mar 23, 2026	43.62	45.11	41.65	44.39	44.39	4.64%	613,690
Mar 20, 2026	41.93	43.40	40.32	42.42	42.42	0.50%	1,043,631
Mar 19, 2026	45.13	45.65	41.96	42.21	42.21	-6.20%	480,513
Mar 18, 2026	44.32	45.58	43.56	45.00	45.00	-0.07%	362,690
Mar 17, 2026	45.12	47.03	44.80	45.03	45.03	0.22%	318,648
Mar 16, 2026	44.09	44.97	42.77	44.93	44.93	1.72%	551,843
Mar 13, 2026	44.20	44.78	43.56	44.17	44.17	0.48%	472,392
Mar 12, 2026	43.61	45.01	43.07	43.96	43.96	-0.41%	656,240
Mar 11, 2026	46.01	46.32	44.00	44.14	44.14	-4.44%	305,601
Mar 10, 2026	47.33	47.97	45.62	46.19	46.19	-3.55%	408,990
Mar 9, 2026	49.57	49.66	47.05	47.89	47.89	-4.49%	241,529
Mar 6, 2026	50.00	50.71	48.50	50.14	50.14	-1.30%	339,540
Mar 5, 2026	50.30	51.21	50.00	50.80	50.80	0.12%	310,663
Mar 4, 2026	52.26	52.90	50.68	50.74	50.74	-2.91%	305,126
Mar 3, 2026	53.68	54.57	50.42	52.26	52.26	-5.55%	490,868
Mar 2, 2026	53.00	55.54	53.00	55.33	55.33	2.08%	475,800
Feb 27, 2026	53.51	54.89	53.51	54.20	54.20	0.44%	672,346
Feb 26, 2026	52.45	55.22	51.77	53.96	53.96	5.51%	700,659
Feb 25, 2026	50.22	52.83	49.90	51.14	51.14	2.16%	786,932
Feb 24, 2026	45.92	50.36	45.92	50.06	50.06	9.25%	801,589
Feb 23, 2026	44.00	47.32	44.00	45.82	45.82	3.08%	1,139,167
Feb 20, 2026	43.94	45.85	42.87	44.45	44.45	1.60%	832,958
Feb 19, 2026	47.49	48.00	43.04	43.75	43.75	-7.66%	855,671
Feb 18, 2026	54.26	55.50	43.56	47.38	47.38	-6.42%	1,463,958
Feb 17, 2026	49.22	51.84	48.68	50.63	50.63	3.98%	878,424
Feb 13, 2026	51.42	52.99	48.49	48.69	48.69	-6.99%	700,003
Feb 12, 2026	49.91	52.59	46.80	52.35	52.35	5.75%	775,660
Feb 11, 2026	50.47	52.44	48.00	49.51	49.51	-1.03%	1,241,194
Feb 10, 2026	57.00	57.01	48.16	50.02	50.02	-12.93%	1,667,144
Feb 9, 2026	65.78	66.13	57.36	57.45	57.45	-13.18%	726,000
Feb 6, 2026	64.26	66.72	64.03	66.17	66.17	3.37%	259,909
Feb 5, 2026	65.12	66.26	63.43	64.01	64.01	-1.51%	330,934
Feb 4, 2026	61.04	65.60	60.14	64.99	64.99	7.65%	504,902
Feb 3, 2026	59.63	61.63	59.53	60.37	60.37	0.33%	353,702