Goosehead Insurance Inc (GSHD) Historical Stock Data
120.43 ↑3.11 (2.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSHD is up 0.74% a day on average. There have been 15 days where Goosehead Insurance Inc closed green and 15 days where GSHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 108.80 | 111.02 | ↑$2.22 (2.04%) | 108.29 | 111.74 | 303.32K |
| 2024-11-06 | 112.79 | 109.08 | ↓$3.71 (-3.29%) | 106.79 | 115.00 | 404.23K |
| 2024-11-05 | 106.19 | 107.54 | ↑$1.35 (1.27%) | 105.28 | 108.20 | 275.59K |
| 2024-11-04 | 107.13 | 106.74 | ↓$0.39 (-0.36%) | 105.16 | 107.90 | 183.05K |
| 2024-11-01 | 109.61 | 107.68 | ↓$1.93 (-1.76%) | 107.20 | 110.58 | 322.33K |
| 2024-10-31 | 109.17 | 108.90 | ↓$0.27 (-0.25%) | 108.20 | 110.04 | 125.72K |
| 2024-10-30 | 109.71 | 109.00 | ↓$0.71 (-0.65%) | 107.49 | 111.41 | 263.28K |
| 2024-10-29 | 108.63 | 109.71 | ↑$1.08 (0.99%) | 108.09 | 110.70 | 228.08K |
| 2024-10-28 | 109.51 | 109.49 | ↓$0.02 (-0.02%) | 108.17 | 110.88 | 314.26K |
| 2024-10-25 | 108.13 | 108.59 | ↑$0.46 (0.43%) | 106.32 | 109.95 | 388K |
| 2024-10-24 | 95.00 | 108.13 | ↑$13.13 (13.82%) | 89.00 | 108.16 | 642.96K |
| 2024-10-23 | 95.45 | 96.03 | ↑$0.58 (0.61%) | 93.56 | 96.46 | 393.74K |
| 2024-10-22 | 96.36 | 95.55 | ↓$0.81 (-0.84%) | 94.33 | 96.36 | 155.79K |
| 2024-10-21 | 96.46 | 96.40 | ↓$0.06 (-0.06%) | 94.18 | 96.95 | 186.04K |
| 2024-10-18 | 98.13 | 96.46 | ↓$1.67 (-1.70%) | 96.26 | 98.13 | 122.47K |
| 2024-10-17 | 98.65 | 97.52 | ↓$1.13 (-1.15%) | 96.33 | 99.47 | 256.44K |
| 2024-10-16 | 96.32 | 99.40 | ↑$3.08 (3.20%) | 95.63 | 100.15 | 418.71K |
| 2024-10-15 | 94.40 | 95.97 | ↑$1.57 (1.66%) | 94.19 | 96.77 | 396.55K |
| 2024-10-14 | 91.37 | 94.36 | ↑$2.99 (3.27%) | 90.72 | 94.36 | 167.18K |
| 2024-10-11 | 91.16 | 90.48 | ↓$0.68 (-0.75%) | 89.11 | 94.90 | 310.41K |
| 2024-10-10 | 89.63 | 90.57 | ↑$0.94 (1.05%) | 89.12 | 91.17 | 158.09K |
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