Goosehead Insurance Inc (GSHD) Historical Stock Data
106.19 ↓1.50 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSHD is down -0.30% a day on average. There have been 10 days where Goosehead Insurance Inc closed green and 20 days where GSHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 106.62 | 106.19 | ↓$0.43 (-0.40%) | 105.50 | 110.09 | 654.70K |
| 2024-12-19 | 108.62 | 107.69 | ↓$0.93 (-0.86%) | 107.40 | 111.70 | 260.16K |
| 2024-12-18 | 114.42 | 107.89 | ↓$6.53 (-5.71%) | 107.28 | 115.24 | 259.02K |
| 2024-12-17 | 114.08 | 114.42 | ↑$0.34 (0.30%) | 112.68 | 115.87 | 183.30K |
| 2024-12-16 | 115.00 | 114.94 | ↓$0.06 (-0.05%) | 113.38 | 117.43 | 168.86K |
| 2024-12-13 | 116.27 | 115.23 | ↓$1.04 (-0.89%) | 114.77 | 118.20 | 187.99K |
| 2024-12-12 | 117.39 | 116.00 | ↓$1.39 (-1.18%) | 115.81 | 117.92 | 183.23K |
| 2024-12-11 | 118.40 | 117.11 | ↓$1.29 (-1.09%) | 116.04 | 118.72 | 215.38K |
| 2024-12-10 | 120.74 | 117.33 | ↓$3.41 (-2.82%) | 116.26 | 121.59 | 213.45K |
| 2024-12-09 | 123.86 | 119.97 | ↓$3.89 (-3.14%) | 119.09 | 123.90 | 266.21K |
| 2024-12-06 | 125.85 | 124.09 | ↓$1.76 (-1.40%) | 122.63 | 126.31 | 135.31K |
| 2024-12-05 | 125.19 | 124.79 | ↓$0.40 (-0.32%) | 124.32 | 126.76 | 113.78K |
| 2024-12-04 | 126.09 | 125.46 | ↓$0.63 (-0.50%) | 123.62 | 127.12 | 121.18K |
| 2024-12-03 | 123.00 | 125.64 | ↑$2.64 (2.15%) | 121.85 | 125.89 | 204.75K |
| 2024-12-02 | 125.46 | 123.49 | ↓$1.97 (-1.57%) | 122.48 | 125.66 | 198.13K |
| 2024-11-29 | 127.93 | 126.12 | ↓$1.81 (-1.41%) | 125.47 | 128.00 | 119.10K |
| 2024-11-27 | 129.67 | 126.50 | ↓$3.17 (-2.44%) | 125.83 | 130.39 | 199.90K |
| 2024-11-26 | 125.07 | 129.69 | ↑$4.62 (3.69%) | 123.04 | 130.02 | 172.40K |
| 2024-11-25 | 126.63 | 125.83 | ↓$0.80 (-0.63%) | 124.96 | 129.76 | 300.61K |
| 2024-11-22 | 122.33 | 126.34 | ↑$4.01 (3.28%) | 121.50 | 127.60 | 206.17K |
| 2024-11-21 | 120.72 | 122.18 | ↑$1.46 (1.21%) | 119.79 | 124.41 | 163.21K |
| 2024-11-20 | 118.19 | 120.43 | ↑$2.24 (1.90%) | 116.64 | 120.66 | 187.44K |
| 2024-11-19 | 118.30 | 117.32 | ↓$0.98 (-0.83%) | 116.60 | 119.89 | 227.54K |
| 2024-11-18 | 119.06 | 118.40 | ↓$0.66 (-0.55%) | 115.97 | 120.29 | 187.30K |
| 2024-11-15 | 120.20 | 119.08 | ↓$1.12 (-0.93%) | 118.38 | 121.62 | 166.57K |
| 2024-11-14 | 121.26 | 119.19 | ↓$2.07 (-1.71%) | 118.83 | 124.00 | 249.74K |
| 2024-11-13 | 119.65 | 121.31 | ↑$1.66 (1.39%) | 119.22 | 122.97 | 264.81K |
| 2024-11-12 | 118.26 | 118.45 | ↑$0.19 (0.16%) | 117.21 | 121.34 | 253.44K |
| 2024-11-11 | 113.61 | 118.72 | ↑$5.11 (4.50%) | 113.16 | 119.20 | 391.57K |
| 2024-11-08 | 112.13 | 113.00 | ↑$0.87 (0.78%) | 111.13 | 113.59 | 223.96K |
Create an account or log in to view more rows.
$GSHD I still don’t wanna buy it
$GSHD lets see if it can hold the line
$GSHD shorting it
$GSHD more calls coming in
$GSHD let’s ride
$GSHD strong move here
$GSHD the catalyst we need !
$GSHD only getting stronger
$GSHD CHUG CHUG CHUG
$GSHD great sale!!!! Buy buy buy