GSHD | GOOSEHEAD INS-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

GOOSEHEAD INS-A (GSHD)

NASDAQ

$45.43-$1.72 (-3.65%)

Price as of Oct 02, 2026 4:18 PM EDT

$1.1B
Market Cap
-34.61%
1-Year Change
Insurance Brokers
Industry

1 Month
-31.12%

Low Price$43.52

High Price$68.80
3 Months
-6.84%

Low Price$43.52

High Price$73.00
1 Year
-34.61%

Low Price$34.37

High Price$78.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	45.33	47.34	44.81	47.15	+3.95%	618,907
09/30/2026	43.99	45.84	43.09	45.36	+3.11%	670,928
09/29/2026	44.87	45.58	43.05	43.99	-0.90%	481,442
09/28/2026	44.38	45.71	43.94	44.39	-1.86%	398,762
09/25/2026	44.82	46.72	43.72	45.23	+3.62%	459,652
09/24/2026	43.67	45.02	43.38	43.65	+0.30%	734,053
09/23/2026	45.02	45.71	43.39	43.52	-4.90%	889,457
09/22/2026	52.54	52.66	44.12	45.76	-11.49%	1,652,030
09/21/2026	54.01	54.63	51.47	51.70	-5.22%	630,702
09/18/2026	53.03	55.20	51.75	54.55	+2.29%	661,942
09/17/2026	56.75	56.75	53.23	53.33	-5.55%	466,179
09/16/2026	58.57	59.88	56.44	56.47	-4.86%	407,813
09/15/2026	59.26	60.25	58.12	59.35	-0.93%	239,164
09/14/2026	57.99	60.28	57.99	59.91	+4.77%	267,961
09/11/2026	57.32	57.53	55.48	57.18	+1.31%	186,287
09/10/2026	56.85	57.69	56.12	56.44	+0.07%	367,636
09/09/2026	61.82	61.85	54.66	56.40	-9.50%	769,353
09/08/2026	65.05	65.05	61.32	62.32	-4.43%	291,310
09/04/2026	66.39	66.70	63.36	65.21	-2.79%	486,091
09/03/2026	69.78	70.84	64.32	67.08	-2.50%	290,379
09/02/2026	68.45	70.44	67.93	68.80	+0.51%	180,885
09/01/2026	69.27	70.16	67.81	68.45	-0.29%	208,999
08/31/2026	70.68	70.79	68.18	68.65	-3.66%	280,320
08/28/2026	70.72	72.80	70.11	71.26	+1.15%	185,851
08/27/2026	69.65	71.56	69.50	70.45	-1.21%	174,750
08/26/2026	72.34	72.66	70.66	71.31	-1.41%	156,027
08/25/2026	72.85	73.31	71.60	72.33	-0.92%	184,418
08/24/2026	72.43	74.42	72.43	73.00	+0.66%	334,120
08/21/2026	70.75	72.97	70.26	72.52	+2.57%	317,227
08/20/2026	67.57	71.20	66.96	70.70	+3.38%	477,474
08/19/2026	65.40	69.00	64.39	68.39	+5.57%	275,525
08/18/2026	65.89	67.46	64.67	64.78	+0.59%	296,653
08/17/2026	64.94	65.62	63.58	64.40	-2.85%	235,310
08/14/2026	67.18	67.32	65.02	66.29	-1.65%	302,718
08/13/2026	66.27	68.40	64.05	67.40	+2.82%	474,041
08/12/2026	64.01	65.71	63.34	65.55	+0.37%	176,609
08/11/2026	64.48	66.21	63.40	65.31	+1.18%	196,952
08/10/2026	63.89	65.63	63.04	64.55	-1.00%	329,348
08/07/2026	66.29	67.51	64.69	65.20	-2.19%	429,559
08/06/2026	66.95	67.04	64.58	66.66	-0.43%	332,380
08/05/2026	68.90	68.90	65.56	66.95	-2.35%	461,154
08/04/2026	66.15	68.84	64.98	68.56	+4.42%	635,753
08/03/2026	62.57	66.00	62.33	65.66	+5.90%	503,835
07/31/2026	62.65	63.86	61.55	62.00	-2.91%	706,136
07/30/2026	67.49	68.65	62.30	63.86	-9.70%	806,726
07/29/2026	69.48	70.88	67.70	70.72	+2.76%	839,469
07/28/2026	63.01	69.28	62.62	68.82	+11.00%	998,328
07/27/2026	58.91	62.99	58.91	62.00	+5.53%	620,045
07/24/2026	53.44	59.11	53.44	58.75	+9.00%	934,713
07/23/2026	51.87	55.70	48.19	53.90	+4.86%	990,321
07/22/2026	54.30	54.48	51.21	51.40	-4.37%	414,628
07/22/2026	$0.64 Earnings
07/21/2026	55.57	57.89	53.64	53.75	-6.08%	531,344
07/20/2026	55.36	57.43	55.00	57.23	+5.43%	542,325
07/17/2026	55.50	57.38	54.08	54.28	-1.61%	358,762
07/16/2026	52.35	56.64	51.93	55.17	+6.82%	773,742
07/15/2026	51.90	53.02	50.19	51.65	+2.68%	475,162
07/14/2026	53.52	53.89	50.03	50.30	-8.33%	281,171
07/13/2026	53.54	55.50	52.83	54.87	+2.48%	441,676
07/10/2026	53.70	54.61	52.19	53.54	+1.10%	511,906
07/09/2026	56.85	56.85	50.75	52.96	-6.92%	1,026,090
07/08/2026	55.46	57.52	53.55	56.90	+2.34%	1,105,138
07/07/2026	53.75	55.97	53.00	55.60	+4.91%	514,276
07/06/2026	52.62	53.22	51.38	53.00	+0.59%	410,319
07/02/2026	50.80	53.11	50.66	52.69	+4.11%	569,640
07/01/2026	48.63	51.21	48.63	50.61	+4.35%	504,070
06/30/2026	47.69	48.64	46.47	48.50	+1.08%	461,845
06/29/2026	47.67	48.45	46.59	47.98	+2.37%	938,948
06/26/2026	44.16	47.68	44.07	46.87	+6.60%	1,027,100
06/25/2026	42.75	45.14	42.58	43.97	+1.31%	539,135
06/24/2026	40.16	43.57	40.16	43.40	+8.34%	572,250
06/23/2026	40.34	41.64	39.74	40.06	+2.69%	564,052
06/22/2026	37.10	40.36	36.97	39.01	+5.78%	801,229
06/18/2026	35.37	37.14	34.59	36.88	+4.98%	1,295,824
06/17/2026	36.85	37.66	33.86	35.13	-6.19%	561,549
06/16/2026	36.67	38.41	36.67	37.45	+3.88%	444,022
06/15/2026	36.67	37.50	35.51	36.05	-2.09%	449,986
06/12/2026	37.19	37.86	36.00	36.82	-0.22%	394,488
06/11/2026	38.35	39.03	36.80	36.90	-4.45%	355,584
06/10/2026	36.39	39.16	36.21	38.62	+7.52%	479,510
06/09/2026	36.66	37.11	35.50	35.92	-1.62%	399,065
06/08/2026	37.85	37.86	36.51	36.51	-4.80%	373,986
06/05/2026	36.45	38.69	36.43	38.35	+7.06%	441,040
06/04/2026	35.56	36.98	35.23	35.82	+4.22%	543,542
06/03/2026	35.80	36.20	34.22	34.37	-4.79%	610,890
06/02/2026	36.35	36.35	34.27	36.10	-1.50%	569,797
06/01/2026	35.45	37.69	35.00	36.65	+6.57%	642,793
05/29/2026	35.23	36.07	34.26	34.39	-2.38%	847,170
05/28/2026	37.23	37.69	33.68	35.23	-6.50%	903,825
05/27/2026	39.80	41.80	36.84	37.68	-5.80%	531,561
05/26/2026	41.07	41.11	38.91	40.00	-4.03%	600,225
05/22/2026	42.11	42.80	41.12	41.68	-1.91%	545,878
05/21/2026	40.68	42.52	39.55	42.49	+2.72%	450,020
05/20/2026	41.31	41.59	39.93	41.37	+0.13%	346,466
05/19/2026	42.58	44.78	40.62	41.31	-1.97%	459,362
05/18/2026	38.64	42.25	38.58	42.14	+11.93%	511,826
05/15/2026	37.65	38.70	37.16	37.65	+2.17%	327,490
05/14/2026	36.41	37.86	36.39	36.85	+1.26%	427,810
05/13/2026	39.11	39.33	35.84	36.39	-8.22%	423,389
05/12/2026	40.16	40.92	39.53	39.65	-1.27%	285,661