Goosehead Insurance Inc (GSHD) Historical Stock Data
58.63 ↓0.42 (-0.71%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSHD is down -0.51% a day on average. There have been 14 days where Goosehead Insurance Inc closed green and 16 days where GSHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 59.29 | 58.63 | ↓$0.66 (-1.11%) | 58.34 | 59.65 | 418.34K |
| 2024-05-02 | 60.00 | 59.05 | ↓$0.95 (-1.58%) | 58.69 | 60.18 | 272.41K |
| 2024-05-01 | 58.13 | 59.56 | ↑$1.43 (2.46%) | 57.82 | 60.64 | 674.22K |
| 2024-04-30 | 56.27 | 56.91 | ↑$0.64 (1.14%) | 55.69 | 57.76 | 448.19K |
| 2024-04-29 | 58.14 | 56.85 | ↓$1.29 (-2.22%) | 55.36 | 58.14 | 550.09K |
| 2024-04-26 | 53.00 | 55.50 | ↑$2.50 (4.72%) | 52.80 | 55.72 | 788.74K |
| 2024-04-25 | 55.24 | 53.16 | ↓$2.08 (-3.77%) | 50.47 | 55.79 | 1.37M |
| 2024-04-24 | 60.00 | 60.20 | ↑$0.20 (0.33%) | 59.63 | 60.58 | 397.83K |
| 2024-04-23 | 59.21 | 60.04 | ↑$0.83 (1.40%) | 59.17 | 60.31 | 247.75K |
| 2024-04-22 | 57.47 | 58.94 | ↑$1.47 (2.56%) | 57.32 | 59.18 | 192.75K |
| 2024-04-19 | 56.48 | 57.81 | ↑$1.33 (2.35%) | 56.20 | 58.39 | 294.11K |
| 2024-04-18 | 56.63 | 56.70 | ↑$0.07 (0.12%) | 55.97 | 57.34 | 392.29K |
| 2024-04-17 | 57.19 | 56.50 | ↓$0.69 (-1.21%) | 55.85 | 58.31 | 386.97K |
| 2024-04-16 | 56.89 | 56.45 | ↓$0.44 (-0.77%) | 56.08 | 57.40 | 232.59K |
| 2024-04-15 | 58.09 | 56.90 | ↓$1.19 (-2.05%) | 56.25 | 58.15 | 300.32K |
| 2024-04-12 | 58.68 | 58.08 | ↓$0.60 (-1.02%) | 57.41 | 59.35 | 258.25K |
| 2024-04-11 | 58.89 | 59.12 | ↑$0.23 (0.39%) | 57.75 | 59.69 | 272.65K |
| 2024-04-10 | 58.77 | 58.87 | ↑$0.10 (0.17%) | 55.54 | 59.39 | 546.13K |
| 2024-04-09 | 60.33 | 60.61 | ↑$0.28 (0.46%) | 59.36 | 61.07 | 220.83K |
| 2024-04-08 | 60.08 | 60.03 | ↓$0.05 (-0.08%) | 59.60 | 61.05 | 249.98K |
| 2024-04-05 | 60.49 | 59.53 | ↓$0.96 (-1.59%) | 59.30 | 61.55 | 324.84K |
| 2024-04-04 | 63.16 | 60.43 | ↓$2.73 (-4.32%) | 59.91 | 63.49 | 401.01K |
| 2024-04-03 | 65.76 | 62.79 | ↓$2.97 (-4.52%) | 62.64 | 66.79 | 394.75K |
| 2024-04-02 | 67.99 | 66.33 | ↓$1.66 (-2.44%) | 65.44 | 67.99 | 319.97K |
| 2024-04-01 | 66.93 | 68.87 | ↑$1.94 (2.90%) | 65.97 | 69.10 | 231.49K |
| 2024-03-28 | 63.76 | 66.62 | ↑$2.86 (4.49%) | 63.76 | 69.50 | 578.31K |
| 2024-03-27 | 63.51 | 64.99 | ↑$1.48 (2.33%) | 62.34 | 65.05 | 664.53K |
| 2024-03-26 | 69.65 | 62.94 | ↓$6.71 (-9.63%) | 62.77 | 69.65 | 733.60K |
| 2024-03-25 | 71.29 | 69.85 | ↓$1.44 (-2.02%) | 69.13 | 71.29 | 258.10K |
| 2024-03-22 | 72.75 | 70.74 | ↓$2.01 (-2.76%) | 70.00 | 72.99 | 235.10K |
Create an account or log in to view more rows.
$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
$GSHD steady steady n hold
$GSHD great sale!!!! Buy buy buy