Goosehead Insurance Inc (GSHD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.08 | 2.42001163467 | 85.95 | 90.96 | 84.725 | 236525 | 88.28782321 | CS |
| 4 | 7.53 | 9.35403726708 | 80.5 | 90.96 | 79.58 | 216616 | 85.27513302 | CS |
| 12 | 30.78 | 53.7641921397 | 57.25 | 92.5 | 55.0801 | 276074 | 78.52543379 | CS |
| 26 | 13.19 | 17.6242650989 | 74.84 | 92.5 | 50.47 | 310132 | 67.66724498 | CS |
| 52 | 11.72 | 15.3584064998 | 76.31 | 92.76 | 50.47 | 283666 | 70.66606883 | CS |
| 156 | -57.32 | -39.4358445132 | 145.35 | 181.3 | 29.225 | 266060 | 65.96750425 | CS |
| 260 | 41.31 | 88.4203767123 | 46.72 | 181.3 | 29.225 | 236216 | 72.32514168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 89.04 | 1.4 | 1.60 | 89.11 | 89.86 | 86.64 | 337350 |
| 1726698900 | 87.64 | 0.22 | 0.25 | 87.53 | 90.95 | 87.1752 | 179192 |
| 1726612500 | 87.42 | 0.2 | 0.23 | 87.39 | 88.675 | 86.79 | 146247 |
| 1726526100 | 87.22 | -1.98 | -2.22 | 89.66 | 90 | 86.22 | 244914 |
| 1726266900 | 89.2 | 3.88 | 4.55 | 85.95 | 89.63 | 84.725 | 274924 |
| 1726180500 | 85.32 | 4.16 | 5.13 | 81.47 | 85.32 | 80.61 | 200956 |
| 1726094100 | 81.16 | -0.61 | -0.75 | 81.51 | 81.96 | 79.69 | 191169 |
| 1726007700 | 81.77 | -3.95 | -4.61 | 86.25 | 86.25 | 81.58 | 228090 |
| 1725921300 | 85.72 | 0.27 | 0.32 | 85.93 | 86.5 | 85.33 | 222935 |
| 1725662100 | 85.45 | -2.05 | -2.34 | 87.62 | 88.06 | 85.05 | 207508 |
| 1725575700 | 87.5 | -0.8 | -0.91 | 89.06 | 89.76 | 86.47 | 192893 |
| 1725489300 | 88.3 | 4.52 | 5.40 | 84.02 | 88.365 | 83.5401 | 164141 |
| 1725402900 | 83.78 | -0.56 | -0.66 | 83.57 | 84.505 | 82.99 | 182785 |
| 1725057300 | 84.34 | -0.71 | -0.83 | 85 | 85.235 | 83.03 | 133716 |
| 1724970900 | 85.05 | 0.1 | 0.12 | 85.77 | 86.4 | 84.46 | 159854 |
| 1724884500 | 84.95 | 1.54 | 1.85 | 83.4 | 86.47 | 81.95 | 230443 |
| 1724798100 | 83.41 | 0.41 | 0.49 | 83 | 84.09 | 80.58 | 204436 |
| 1724711700 | 83 | 2.7 | 3.36 | 80.6 | 83.07 | 80.015 | 333022 |
| 1724452500 | 80.3 | -0.21 | -0.26 | 80.5 | 81.34 | 79.58 | 281128 |
| 1724366100 | 80.51 | -2.15 | -2.60 | 81.35 | 81.9 | 79.33 | 265134 |
| 1724279700 | 82.66 | 0.32 | 0.39 | 82.84 | 83.86 | 81 | 210600 |
| 1724193300 | 82.34 | -1.57 | -1.87 | 84.22 | 84.255 | 82.06 | 154146 |
| 1724106900 | 83.91 | -1.87 | -2.18 | 85.41 | 87.11 | 83.54 | 197458 |
| 1723847700 | 85.78 | 0.36 | 0.42 | 85.42 | 87.77 | 85.385 | 251428 |
| 1723761300 | 85.42 | 0.88 | 1.04 | 83.53 | 85.805 | 83.01 | 316153 |
| 1723674900 | 84.54 | 0.36 | 0.43 | 84.88 | 85.44 | 83.15 | 312834 |
| 1723588500 | 84.18 | 2.45 | 3.00 | 82.94 | 84.28 | 81.8 | 206603 |
| 1723502100 | 81.73 | -2.02 | -2.41 | 83.88 | 84.2654 | 81.1518 | 165531 |
| 1723242900 | 83.75 | -0.8 | -0.95 | 85 | 85.6325 | 83.25 | 183606 |
| 1723156500 | 84.55 | -0.13 | -0.15 | 85.55 | 86.66 | 84.35 | 301603 |
| 1723070100 | 84.68 | 0.19 | 0.22 | 85 | 87.52 | 84.33 | 256417 |
| 1722983700 | 84.49 | -1.19 | -1.39 | 85.43 | 86.31 | 84.06 | 342703 |
| 1722897300 | 85.68 | -2.37 | -2.69 | 83.22 | 89.61 | 83.21 | 377501 |
| 1722638100 | 88.05 | 0.93 | 1.07 | 85.64 | 88.53 | 84.48 | 260131 |
| 1722551700 | 87.12 | -3.17 | -3.51 | 89.73 | 91.197 | 86.25 | 347387 |
| 1722465300 | 90.29 | -0.17 | -0.19 | 91.06 | 92.5 | 89.525 | 211994 |
| 1722378900 | 90.46 | 1.97 | 2.23 | 89.45 | 91.1 | 87.59 | 316865 |
| 1722292500 | 88.49 | -0.19 | -0.21 | 88.56 | 88.775 | 85.54 | 322743 |
| 1722033300 | 88.68 | 3.79 | 4.46 | 85.74 | 88.86 | 83.73 | 492954 |
| 1721946900 | 84.89 | 19.19 | 29.21 | 77.53 | 87.97 | 73.09 | 1565259 |
| 1721860500 | 65.7 | -1.78 | -2.64 | 66.93 | 67.795 | 64.92 | 333666 |
| 1721774100 | 67.48 | 1.42 | 2.15 | 65.94 | 67.9 | 65.93 | 422880 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
