Goosehead Insurance Inc (GSHD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.83 | 4.47572354895 | 63.23 | 66.38 | 60.96 | 319666 | 63.59081267 | CS |
| 4 | 9.8 | 17.4191254888 | 56.26 | 66.38 | 54.8 | 253685 | 59.80828303 | CS |
| 12 | 9.79 | 17.398258397 | 56.27 | 66.38 | 54.8 | 280215 | 60.24922858 | CS |
| 26 | -12.31 | -15.707541151 | 78.37 | 92.76 | 50.47 | 306983 | 65.36373724 | CS |
| 52 | -1.79 | -2.6381724392 | 67.85 | 92.76 | 50.47 | 302335 | 68.15444105 | CS |
| 156 | -60.14 | -47.6545166403 | 126.2 | 181.3 | 29.225 | 259929 | 67.18110896 | CS |
| 260 | 20.87 | 46.1827838017 | 45.19 | 181.3 | 29.225 | 231418 | 71.29676931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 66.06 | 3.01 | 4.77 | 63.61 | 66.379999 | 62.68 | 249411 |
| 1721428500 | 63.05 | -1.23 | -1.91 | 64.599999 | 64.769999 | 60.96 | 330013 |
| 1721342100 | 64.28 | 0.91 | 1.44 | 62.87 | 64.819999 | 62.87 | 292947 |
| 1721255700 | 63.37 | 1.53 | 2.47 | 61.49 | 64.58 | 61.4896 | 412911 |
| 1721169300 | 61.84 | -0.76 | -1.21 | 63.23 | 63.47 | 61.58 | 313047 |
| 1721082900 | 62.6 | 1.6 | 2.62 | 61.56 | 63.8525 | 61.48 | 207191 |
| 1720823700 | 61 | 1.67 | 2.81 | 59.79 | 62.37 | 59.66 | 311606 |
| 1720737300 | 59.33 | 2.27 | 3.98 | 58.36 | 60.35 | 57.8 | 409602 |
| 1720650900 | 57.06 | 0.99 | 1.77 | 56.5 | 57.4 | 56.05 | 252197 |
| 1720564500 | 56.07 | -0.23 | -0.41 | 56.2 | 56.344 | 55.47 | 164239 |
| 1720478100 | 56.3 | -0.41 | -0.72 | 56.97 | 57.9 | 56.13 | 191614 |
| 1720218900 | 56.71 | -0.12 | -0.21 | 56.63 | 57.01 | 56.01 | 94006 |
| 1720040640 | 56.83 | -0.63 | -1.10 | 57.35 | 57.54 | 56.038 | 88268 |
| 1719959700 | 57.46 | 1.69 | 3.03 | 55.65 | 58.17 | 55.0801 | 259194 |
| 1719873300 | 55.77 | -1.77 | -3.08 | 57.25 | 57.71 | 55.68 | 228699 |
| 1719614100 | 57.54 | 0 | 0.00 | 57.54 | 57.54 | 57.54 | 0 |
| 1719527700 | 57.54 | 1.56 | 2.79 | 56.45 | 59.0799 | 55.98 | 239573 |
| 1719441300 | 55.98 | 0.64 | 1.16 | 55 | 56.27 | 54.8 | 220450 |
| 1719354900 | 55.34 | -1.06 | -1.88 | 56.26 | 56.7099 | 55.19 | 301357 |
| 1719268500 | 56.4 | 0.21 | 0.37 | 56.29 | 57.14 | 55.67 | 198843 |
| 1719009300 | 56.19 | -0.53 | -0.93 | 56.63 | 56.63 | 55.53 | 331831 |
| 1718922900 | 56.72 | -1.44 | -2.48 | 57.98 | 58.4 | 56.13 | 310521 |
| 1718750100 | 58.16 | -0.09 | -0.15 | 58.25 | 59.38 | 57.635 | 438378 |
| 1718663700 | 58.25 | 0.08 | 0.14 | 57.43 | 58.66 | 57.43 | 253265 |
| 1718404500 | 58.17 | 0.42 | 0.73 | 57.35 | 58.7 | 56.4777 | 190691 |
| 1718318100 | 57.75 | -0.42 | -0.72 | 58.26 | 58.81 | 56.89 | 280795 |
| 1718231700 | 58.17 | -0.17 | -0.29 | 59.66 | 59.76 | 58 | 386526 |
| 1718145300 | 58.34 | -1.93 | -3.20 | 59.62 | 59.77 | 56.3 | 330558 |
| 1718058900 | 60.27 | -1.27 | -2.06 | 60.77 | 61.12 | 59.65 | 272226 |
| 1717799700 | 61.54 | -0.58 | -0.93 | 61.61 | 62.12 | 60.88 | 151057 |
| 1717713300 | 62.12 | -0.36 | -0.58 | 62.11 | 62.597 | 61.32 | 121275 |
| 1717626900 | 62.48 | 0.67 | 1.08 | 62 | 63.35 | 61.43 | 192006 |
| 1717540500 | 61.81 | -1.94 | -3.04 | 63.5 | 63.6899 | 61.56 | 189512 |
| 1717454100 | 63.75 | -0.75 | -1.16 | 65 | 65.849999 | 63.135 | 299334 |
| 1717194900 | 64.5 | 0.51 | 0.80 | 64.16 | 64.92 | 63.99 | 192214 |
| 1717108500 | 63.99 | -0.54 | -0.84 | 65.23 | 66.03 | 63.91 | 176698 |
| 1717022100 | 64.53 | -0.61 | -0.94 | 64.319999 | 64.98 | 63.71 | 211234 |
| 1716935700 | 65.14 | 0.78 | 1.21 | 64.855 | 65.55 | 63.95 | 153855 |
| 1716590100 | 64.36 | 4.49 | 7.50 | 60.25 | 64.97 | 60.25 | 360972 |
| 1716503700 | 59.87 | -3.84 | -6.03 | 63.32 | 63.32 | 59.03 | 415468 |
| 1716417300 | 63.71 | -0.98 | -1.51 | 64.67 | 64.89 | 63.16 | 300528 |
| 1716330900 | 64.69 | 0.32 | 0.50 | 64.569999 | 65.09 | 64 | 187552 |
| 1716244500 | 64.37 | 0.99 | 1.56 | 63.37 | 65.2 | 63.12 | 284532 |
| 1715985300 | 63.38 | -0.09 | -0.14 | 63.46 | 63.565 | 62.77 | 146774 |
| 1715898900 | 63.47 | 2.8 | 4.62 | 60.68 | 63.82 | 60.68 | 383213 |
| 1715812500 | 60.67 | -0.2 | -0.33 | 61.63 | 61.8571 | 60.47 | 241172 |
| 1715726100 | 60.87 | 0.53 | 0.88 | 61.27 | 62.31 | 60.74 | 342630 |
| 1715639700 | 60.34 | -0.42 | -0.69 | 60.81 | 61.99 | 60.24 | 277291 |
| 1715380500 | 60.76 | -0.66 | -1.07 | 61.4 | 62.8 | 60.3 | 271976 |
| 1715294100 | 61.42 | 2.42 | 4.10 | 58.69 | 61.56 | 58.64 | 319887 |
| 1715207700 | 59 | -2.01 | -3.29 | 60.34 | 61.14 | 58.88 | 309971 |
| 1715121300 | 61.01 | 0.73 | 1.21 | 60.3 | 62.28 | 60.15 | 346246 |
| 1715034900 | 60.28 | 1.65 | 2.81 | 58.44 | 61.39 | 58.385 | 443518 |
| 1714775700 | 58.63 | -0.42 | -0.71 | 59.29 | 59.65 | 58.34 | 418339 |
| 1714689300 | 59.05 | -0.51 | -0.86 | 60 | 60.175 | 58.69 | 272413 |
| 1714602900 | 59.56 | 2.65 | 4.66 | 58.13 | 60.64 | 57.82 | 674218 |
| 1714516500 | 56.91 | 0.06 | 0.11 | 56.27 | 57.76 | 55.69 | 448188 |
| 1714430100 | 56.85 | 1.35 | 2.43 | 58.14 | 58.14 | 55.36 | 550088 |
| 1714170900 | 55.5 | 2.34 | 4.40 | 52.75 | 55.72 | 52.75 | 788738 |
| 1714084500 | 53.16 | -7.04 | -11.69 | 55.24 | 55.79 | 50.47 | 1395355 |
| 1713998100 | 60.2 | 0.16 | 0.27 | 60 | 60.58 | 59.63 | 397824 |
| 1713911700 | 60.04 | 1.1 | 1.87 | 59.21 | 60.31 | 59.17 | 247748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
