-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
+22.77% -
3 MONTH PERFORMANCE
+38.05% -
6 MONTH PERFORMANCE
+86.84% -
YEAR-TO-DATE PERFORMANCE
+56.23% -
1 YEAR PERFORMANCE
+62.20%
Goosehead Insurance, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $119.06 | $118.40 (-0.55%) | $120.29 | $115.97 | 187,304 | $2.88 B |
| 11/15/2024 | $120.20 | $119.08 (-0.93%) | $121.62 | $118.38 | 166,600 | $2.89 B |
| 11/14/2024 | $121.26 | $119.19 (-1.71%) | $124.00 | $118.83 | 249,738 | $2.90 B |
| 11/13/2024 | $119.65 | $121.31 (1.39%) | $122.97 | $119.22 | 264,811 | $2.95 B |
| 11/12/2024 | $118.26 | $118.45 (0.16%) | $121.34 | $117.21 | 253,440 | $2.88 B |
| 11/11/2024 | $113.61 | $118.72 (4.5%) | $119.20 | $113.16 | 391,600 | $2.88 B |
| 11/08/2024 | $112.13 | $113.00 (0.78%) | $113.59 | $111.13 | 224,000 | $2.75 B |
| 11/07/2024 | $108.80 | $111.02 (2.04%) | $111.74 | $108.29 | 303,323 | $2.70 B |
| 11/06/2024 | $112.79 | $109.08 (-3.29%) | $115.00 | $106.79 | 404,230 | $2.65 B |
| 11/05/2024 | $106.19 | $107.54 (1.27%) | $108.20 | $105.28 | 275,600 | $2.61 B |
| 11/04/2024 | $107.13 | $106.74 (-0.36%) | $107.90 | $105.16 | 183,100 | $2.59 B |
| 11/01/2024 | $109.61 | $107.68 (-1.76%) | $110.58 | $107.20 | 322,334 | $2.62 B |
| 10/31/2024 | $109.17 | $108.90 (-0.25%) | $110.04 | $108.20 | 125,721 | $2.65 B |
| 10/30/2024 | $109.71 | $109.00 (-0.65%) | $111.41 | $107.49 | 263,300 | $2.65 B |
| 10/29/2024 | $108.63 | $109.71 (0.99%) | $110.70 | $108.09 | 228,100 | $2.67 B |
| 10/28/2024 | $109.51 | $109.49 (-0.02%) | $110.88 | $108.17 | 314,300 | $2.66 B |
| 10/25/2024 | $108.13 | $108.59 (0.43%) | $109.95 | $106.32 | 388,000 | $2.64 B |
| 10/24/2024 | $95.00 | $108.13 (13.82%) | $108.16 | $89.00 | 642,961 | $2.63 B |
| 10/23/2024 | $95.45 | $96.03 (0.61%) | $96.46 | $93.56 | 393,742 | $2.33 B |
| 10/22/2024 | $96.36 | $95.55 (-0.84%) | $96.36 | $94.33 | 155,800 | $2.32 B |
| 10/21/2024 | $96.46 | $96.40 (-0.06%) | $96.95 | $94.18 | 186,038 | $2.34 B |
| 10/18/2024 | $98.13 | $96.46 (-1.7%) | $98.13 | $96.26 | 122,500 | $2.38 B |
| 10/17/2024 | $98.65 | $97.52 (-1.15%) | $99.47 | $96.33 | 256,441 | $2.41 B |
| 10/16/2024 | $96.32 | $99.40 (3.2%) | $100.15 | $95.63 | 418,705 | $2.45 B |
| 10/15/2024 | $94.40 | $95.97 (1.66%) | $96.77 | $94.19 | 396,600 | $2.37 B |
| 10/14/2024 | $91.37 | $94.36 (3.27%) | $94.36 | $90.72 | 167,200 | $2.33 B |
| 10/11/2024 | $91.16 | $90.48 (-0.75%) | $94.90 | $89.11 | 310,409 | $2.23 B |
| 10/10/2024 | $89.63 | $90.57 (1.05%) | $91.17 | $89.12 | 158,100 | $2.24 B |
| 10/09/2024 | $88.49 | $90.44 (2.2%) | $90.89 | $87.87 | 153,541 | $2.23 B |
| 10/08/2024 | $87.78 | $88.47 (0.79%) | $89.36 | $87.36 | 222,112 | $2.18 B |
| 10/07/2024 | $90.79 | $87.63 (-3.48%) | $91.81 | $86.93 | 377,309 | $2.16 B |
| 10/04/2024 | $89.82 | $90.35 (0.59%) | $91.68 | $88.88 | 363,234 | $2.23 B |
| 10/03/2024 | $89.55 | $89.13 (-0.47%) | $90.93 | $88.23 | 177,600 | $2.20 B |
| 10/02/2024 | $88.59 | $89.41 (0.93%) | $90.91 | $87.89 | 164,031 | $2.21 B |
| 10/01/2024 | $89.05 | $89.48 (0.48%) | $92.54 | $87.79 | 186,508 | $2.21 B |
| 09/30/2024 | $89.19 | $89.30 (0.12%) | $94.60 | $86.77 | 601,242 | $2.21 B |
| 09/27/2024 | $89.64 | $88.95 (-0.77%) | $90.76 | $87.93 | 162,408 | $2.20 B |
| 09/26/2024 | $89.59 | $89.36 (-0.26%) | $90.57 | $87.99 | 140,214 | $2.21 B |
| 09/25/2024 | $87.88 | $89.68 (2.05%) | $90.81 | $86.99 | 213,800 | $2.21 B |
| 09/24/2024 | $88.14 | $87.80 (-0.39%) | $88.98 | $85.83 | 147,300 | $2.17 B |
| 09/23/2024 | $89.00 | $88.06 (-1.06%) | $89.97 | $87.26 | 157,042 | $2.17 B |
| 09/20/2024 | $89.04 | $88.70 (-0.38%) | $90.96 | $87.03 | 1.02 M | $2.19 B |
| 09/19/2024 | $89.11 | $89.04 (-0.08%) | $89.86 | $86.64 | 337,400 | $2.20 B |
| 09/18/2024 | $87.53 | $87.64 (0.13%) | $90.95 | $87.18 | 179,200 | $2.16 B |
| 09/17/2024 | $87.82 | $87.42 (-0.46%) | $88.68 | $86.79 | 146,500 | $2.16 B |
| 09/16/2024 | $89.66 | $87.22 (-2.72%) | $90.00 | $86.22 | 244,914 | $2.15 B |
| 09/13/2024 | $85.95 | $89.20 (3.78%) | $89.63 | $84.73 | 275,100 | $2.20 B |
| 09/12/2024 | $81.47 | $85.32 (4.73%) | $85.32 | $80.61 | 201,000 | $2.11 B |
| 09/11/2024 | $81.51 | $81.16 (-0.43%) | $81.96 | $79.69 | 191,200 | $2.00 B |
| 09/10/2024 | $86.25 | $81.77 (-5.19%) | $86.25 | $81.58 | 228,103 | $2.02 B |
| 09/09/2024 | $85.93 | $85.72 (-0.24%) | $86.50 | $85.33 | 222,935 | $2.12 B |
| 09/06/2024 | $87.62 | $85.45 (-2.48%) | $88.06 | $85.05 | 207,508 | $2.20 B |
| 09/05/2024 | $89.06 | $87.50 (-1.75%) | $89.76 | $86.47 | 192,900 | $2.26 B |
| 09/04/2024 | $84.02 | $88.30 (5.09%) | $88.37 | $83.54 | 164,141 | $2.28 B |
| 09/03/2024 | $83.57 | $83.78 (0.25%) | $84.51 | $82.99 | 182,800 | $2.16 B |
| 08/30/2024 | $85.00 | $84.34 (-0.78%) | $85.24 | $83.03 | 133,716 | $2.18 B |
| 08/29/2024 | $85.77 | $85.05 (-0.84%) | $86.40 | $84.46 | 159,900 | $2.19 B |
| 08/28/2024 | $83.40 | $84.95 (1.86%) | $86.47 | $81.95 | 230,443 | $2.19 B |
| 08/27/2024 | $83.00 | $83.41 (0.49%) | $84.09 | $80.58 | 204,436 | $2.15 B |
| 08/26/2024 | $80.60 | $83.00 (2.98%) | $83.07 | $80.02 | 333,040 | $2.14 B |
| 08/23/2024 | $80.50 | $80.30 (-0.25%) | $81.34 | $79.58 | 281,174 | $1.98 B |
| 08/22/2024 | $81.35 | $80.51 (-1.03%) | $81.90 | $79.33 | 265,134 | $1.99 B |
| 08/21/2024 | $82.84 | $82.66 (-0.22%) | $83.86 | $81.00 | 210,600 | $2.04 B |
| 08/20/2024 | $84.22 | $82.34 (-2.23%) | $84.26 | $82.06 | 154,146 | $2.03 B |
| 08/19/2024 | $85.41 | $83.91 (-1.76%) | $87.11 | $83.54 | 197,500 | $2.07 B |