7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,547.23

+1,064.72

+1.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Goosehead Insurance, Inc. (GSHD)

47.61 +0.03 (+0.07%)

At close: October 30 at 4:00:00 PM EDT

47.61 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Trade GSHD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	47.76	48.23	46.17	47.60	47.60	327,500
Oct 29, 2026	47.31	48.50	46.14	47.57	47.57	210,800
Oct 28, 2026	45.55	46.81	45.15	46.30	46.30	277,700
Oct 27, 2026	47.90	47.98	43.69	46.15	46.15	628,500
Oct 26, 2026	48.36	49.20	47.47	47.92	47.92	422,400
Oct 23, 2026	50.40	51.63	47.91	48.50	48.50	369,100
Oct 22, 2026	46.00	50.75	45.85	50.62	50.62	731,600
Oct 21, 2026	46.93	47.10	45.24	45.32	45.32	397,100
Oct 20, 2026	45.85	47.88	45.85	47.01	47.01	310,000
Oct 19, 2026	45.75	46.32	44.40	45.54	45.54	240,900
Oct 16, 2026	45.78	46.99	45.30	46.40	46.40	403,200
Oct 15, 2026	45.79	48.74	45.34	45.60	45.60	550,600
Oct 14, 2026	44.00	45.03	43.02	44.60	44.60	397,600
Oct 13, 2026	43.99	45.85	43.96	44.44	44.44	356,100
Oct 12, 2026	43.39	44.14	42.89	43.96	43.96	226,600
Oct 9, 2026	45.28	45.63	43.12	43.51	43.51	237,700
Oct 8, 2026	43.89	45.50	42.85	45.38	45.38	525,300
Oct 7, 2026	43.01	44.61	43.01	43.72	43.72	388,900
Oct 6, 2026	44.91	46.01	43.11	43.39	43.39	612,200
Oct 5, 2026	45.54	46.38	44.80	46.19	46.19	406,100
Oct 2, 2026	46.06	47.30	44.81	45.51	45.51	312,400
Oct 1, 2026	45.33	47.34	44.81	47.15	47.15	619,000
Sep 30, 2026	43.99	45.84	43.08	45.36	45.36	670,900
Sep 29, 2026	44.87	45.58	43.05	43.99	43.99	481,200
Sep 28, 2026	44.38	45.71	43.94	44.39	44.39	398,700
Sep 25, 2026	44.82	46.72	43.72	45.23	45.23	459,700
Sep 24, 2026	43.67	45.02	43.38	43.65	43.65	734,000
Sep 23, 2026	45.02	45.71	43.39	43.52	43.52	889,500
Sep 22, 2026	52.54	52.66	44.12	45.76	45.76	1,652,000
Sep 21, 2026	54.01	54.63	51.47	51.70	51.70	630,700
Sep 18, 2026	53.03	55.20	51.75	54.55	54.55	661,900
Sep 17, 2026	56.75	56.75	53.23	53.33	53.33	466,200
Sep 16, 2026	58.57	59.88	56.44	56.47	56.47	407,800
Sep 15, 2026	59.26	60.25	58.12	59.35	59.35	239,200
Sep 14, 2026	57.99	60.28	57.99	59.91	59.91	268,000
Sep 11, 2026	57.32	57.53	55.48	57.18	57.18	186,300
Sep 10, 2026	56.85	57.69	56.12	56.44	56.44	367,600
Sep 9, 2026	61.82	61.85	54.66	56.40	56.40	769,300
Sep 8, 2026	65.05	65.05	61.32	62.32	62.32	291,300
Sep 4, 2026	66.39	66.70	63.36	65.21	65.21	486,100
Sep 3, 2026	69.78	70.84	64.32	67.08	67.08	290,400
Sep 2, 2026	68.45	70.44	67.93	68.80	68.80	180,900
Sep 1, 2026	69.27	70.16	67.81	68.45	68.45	209,000
Aug 31, 2026	70.68	70.79	68.18	68.65	68.65	280,300
Aug 28, 2026	70.72	72.80	70.11	71.26	71.26	185,800
Aug 27, 2026	69.65	71.56	69.50	70.45	70.45	174,700
Aug 26, 2026	72.34	72.65	70.66	71.31	71.31	156,000
Aug 25, 2026	72.85	73.31	71.60	72.33	72.33	184,400
Aug 24, 2026	72.43	74.42	72.43	73.00	73.00	334,100
Aug 21, 2026	70.75	72.97	70.26	72.52	72.52	317,200
Aug 20, 2026	67.57	71.20	66.96	70.70	70.70	477,500
Aug 19, 2026	65.40	69.00	64.39	68.39	68.39	275,300
Aug 18, 2026	65.89	67.46	64.67	64.78	64.78	296,700
Aug 17, 2026	64.93	65.62	63.58	64.40	64.40	235,300
Aug 14, 2026	67.18	67.32	65.02	66.29	66.29	302,700
Aug 13, 2026	66.27	68.40	64.05	67.40	67.40	474,000
Aug 12, 2026	64.01	65.71	63.34	65.55	65.55	177,700
Aug 11, 2026	64.48	66.21	63.40	65.31	65.31	197,000
Aug 10, 2026	63.89	65.63	63.04	64.55	64.55	329,300
Aug 7, 2026	66.29	67.50	64.69	65.20	65.20	429,600
Aug 6, 2026	66.95	67.04	64.58	66.66	66.66	332,400
Aug 5, 2026	68.90	68.90	65.56	66.95	66.95	461,200
Aug 4, 2026	66.15	68.84	64.98	68.56	68.56	635,800
Aug 3, 2026	62.57	66.00	62.33	65.65	65.65	503,800
Jul 31, 2026	62.65	63.85	61.55	62.00	62.00	708,800
Jul 30, 2026	67.49	68.65	62.30	63.86	63.86	806,700
Jul 29, 2026	69.48	70.88	67.70	70.72	70.72	839,400
Jul 28, 2026	63.01	69.28	62.62	68.82	68.82	997,500
Jul 27, 2026	58.91	62.99	58.91	62.00	62.00	619,900
Jul 24, 2026	53.44	59.11	53.44	58.75	58.75	934,700
Jul 23, 2026	51.87	55.70	48.19	53.90	53.90	990,300
Jul 22, 2026	54.30	54.47	51.21	51.40	51.40	414,600
Jul 21, 2026	55.57	57.89	53.64	53.75	53.75	531,300
Jul 20, 2026	55.36	57.43	54.99	57.23	57.23	542,200
Jul 17, 2026	55.50	57.38	54.08	54.28	54.28	358,800
Jul 16, 2026	52.35	56.64	51.93	55.17	55.17	773,700
Jul 15, 2026	51.90	53.01	50.19	51.65	51.65	475,200
Jul 14, 2026	53.52	53.88	50.03	50.30	50.30	286,900
Jul 13, 2026	53.54	55.50	52.83	54.87	54.87	441,600
Jul 10, 2026	53.70	54.61	52.19	53.54	53.54	511,900
Jul 9, 2026	56.85	56.85	50.74	52.96	52.96	1,026,100
Jul 8, 2026	55.46	57.52	53.55	56.90	56.90	1,105,100
Jul 7, 2026	53.75	55.97	53.00	55.60	55.60	514,300
Jul 6, 2026	52.62	53.22	51.38	53.00	53.00	410,300
Jul 2, 2026	50.80	53.11	50.66	52.69	52.69	569,600
Jul 1, 2026	48.63	51.21	48.63	50.61	50.61	504,300
Jun 30, 2026	47.69	48.64	46.47	48.50	48.50	461,800
Jun 29, 2026	47.67	48.45	46.59	47.98	47.98	938,900
Jun 26, 2026	44.15	47.67	44.07	46.87	46.87	1,027,100
Jun 25, 2026	42.75	45.14	42.58	43.97	43.97	539,100
Jun 24, 2026	40.16	43.57	40.16	43.40	43.40	572,200
Jun 23, 2026	40.34	41.64	39.74	40.06	40.06	564,100
Jun 22, 2026	37.10	40.36	36.97	39.01	39.01	801,200
Jun 18, 2026	35.37	37.14	34.59	36.88	36.88	1,295,800
Jun 17, 2026	36.85	37.66	33.86	35.13	35.13	561,400
Jun 16, 2026	36.67	38.41	36.67	37.45	37.45	444,000
Jun 15, 2026	36.67	37.50	35.51	36.05	36.05	450,000
Jun 12, 2026	37.19	37.86	36.00	36.82	36.82	394,300
Jun 11, 2026	38.35	39.03	36.80	36.90	36.90	355,600
Jun 10, 2026	36.39	39.16	36.21	38.62	38.62	479,500
Jun 9, 2026	36.66	37.11	35.50	35.92	35.92	399,100
Jun 8, 2026	37.85	37.86	36.51	36.51	36.51	374,000
Jun 5, 2026	36.45	38.69	36.43	38.35	38.35	441,000
Jun 4, 2026	35.56	36.98	35.23	35.82	35.82	543,500
Jun 3, 2026	35.80	36.19	34.22	34.37	34.37	611,000
Jun 2, 2026	36.35	36.35	34.27	36.10	36.10	569,800
Jun 1, 2026	35.45	37.69	35.00	36.65	36.65	642,800
May 29, 2026	35.23	36.06	34.26	34.39	34.39	847,200
May 28, 2026	37.23	37.69	33.68	35.23	35.23	903,700
May 27, 2026	39.80	41.80	36.84	37.68	37.68	531,600
May 26, 2026	41.07	41.10	38.90	40.00	40.00	600,200
May 22, 2026	42.11	42.80	41.12	41.68	41.68	545,900
May 21, 2026	40.68	42.52	39.55	42.49	42.49	450,000
May 20, 2026	41.31	41.59	39.93	41.37	41.37	346,300
May 19, 2026	42.58	44.78	40.62	41.31	41.31	459,300
May 18, 2026	38.64	42.25	38.58	42.14	42.14	511,800
May 15, 2026	37.65	38.70	37.16	37.65	37.65	327,500
May 14, 2026	36.41	37.85	36.39	36.85	36.85	427,800
May 13, 2026	39.11	39.33	35.83	36.39	36.39	423,200
May 12, 2026	40.16	40.92	39.53	39.65	39.65	285,500
May 11, 2026	40.64	41.71	39.86	40.16	40.16	585,100
May 8, 2026	42.67	42.67	40.35	40.86	40.86	261,800
May 7, 2026	40.61	43.24	40.20	42.12	42.12	328,800
May 6, 2026	42.58	43.64	41.07	41.07	41.07	254,500
May 5, 2026	43.58	44.42	41.74	42.46	42.46	388,100
May 4, 2026	43.59	44.79	43.28	43.59	43.59	276,200
May 1, 2026	44.87	45.97	42.53	43.52	43.52	390,700
Apr 30, 2026	46.42	46.81	43.99	44.79	44.79	341,400
Apr 29, 2026	48.60	49.47	46.95	47.22	47.22	323,500
Apr 28, 2026	49.20	49.66	47.61	48.94	48.94	332,600
Apr 27, 2026	48.18	50.60	48.13	48.25	48.25	343,800
Apr 24, 2026	50.53	50.71	47.92	48.26	48.26	527,300
Apr 23, 2026	53.37	54.94	48.07	50.77	50.77	1,023,000
Apr 22, 2026	44.67	45.95	43.21	45.58	45.58	496,300
Apr 21, 2026	44.49	46.40	44.14	44.67	44.67	463,900
Apr 20, 2026	43.51	45.22	43.51	44.65	44.65	410,500
Apr 17, 2026	43.83	44.59	43.55	43.85	43.85	340,000
Apr 16, 2026	41.48	43.76	41.48	43.25	43.25	454,900
Apr 15, 2026	40.62	42.29	40.51	41.20	41.20	574,100
Apr 14, 2026	41.35	42.20	40.44	40.50	40.50	348,800
Apr 13, 2026	40.55	42.19	40.03	41.89	41.89	591,800
Apr 10, 2026	42.22	42.41	39.64	40.49	40.49	364,000
Apr 9, 2026	44.65	45.13	41.79	42.25	42.25	469,800
Apr 8, 2026	44.88	46.40	43.93	45.63	45.63	308,400
Apr 7, 2026	44.58	46.16	43.74	44.66	44.66	420,400
Apr 6, 2026	42.17	44.54	41.18	44.49	44.49	289,000
Apr 2, 2026	41.52	42.82	40.26	42.44	42.44	313,200
Apr 1, 2026	42.58	43.24	40.56	41.80	41.80	233,900
Mar 31, 2026	42.23	43.62	41.38	42.66	42.66	519,500
Mar 30, 2026	41.36	43.33	40.00	42.30	42.30	310,300
Mar 27, 2026	41.70	42.63	41.01	41.10	41.10	361,900
Mar 26, 2026	40.99	42.27	40.59	42.08	42.08	382,800
Mar 25, 2026	42.46	42.76	40.34	41.19	41.19	471,800
Mar 24, 2026	43.84	44.79	41.86	42.00	42.00	572,600
Mar 23, 2026	43.62	45.11	41.65	44.39	44.39	613,700
Mar 20, 2026	41.93	43.40	40.32	42.42	42.42	1,043,500
Mar 19, 2026	45.13	45.65	41.96	42.21	42.21	480,100
Mar 18, 2026	44.32	45.58	43.56	45.00	45.00	362,700
Mar 17, 2026	45.12	47.03	44.80	45.03	45.03	318,600
Mar 16, 2026	44.09	44.97	42.77	44.93	44.93	551,800
Mar 13, 2026	44.20	44.78	43.56	44.17	44.17	472,400
Mar 12, 2026	43.61	45.01	43.07	43.96	43.96	656,200
Mar 11, 2026	46.01	46.32	44.00	44.14	44.14	305,400
Mar 10, 2026	47.33	47.97	45.62	46.19	46.19	409,000
Mar 9, 2026	49.57	49.65	47.05	47.89	47.89	241,500
Mar 6, 2026	50.00	50.71	48.50	50.14	50.14	339,500
Mar 5, 2026	50.30	51.21	50.00	50.80	50.80	310,700
Mar 4, 2026	52.26	52.90	50.68	50.74	50.74	305,100
Mar 3, 2026	53.68	54.56	50.42	52.26	52.26	490,900
Mar 2, 2026	53.00	55.54	53.00	55.33	55.33	475,800
Feb 27, 2026	53.51	54.89	53.51	54.20	54.20	672,300
Feb 26, 2026	52.45	55.22	51.77	53.96	53.96	700,700
Feb 25, 2026	50.22	52.83	49.90	51.14	51.14	786,900
Feb 24, 2026	45.92	50.35	45.92	50.06	50.06	801,600
Feb 23, 2026	44.00	47.31	44.00	45.82	45.82	1,139,200
Feb 20, 2026	43.94	45.85	42.87	44.45	44.45	832,900
Feb 19, 2026	47.49	48.00	43.04	43.75	43.75	855,600
Feb 18, 2026	54.26	55.50	43.56	47.38	47.38	1,463,900
Feb 17, 2026	49.22	51.84	48.68	50.63	50.63	878,400
Feb 13, 2026	51.42	52.99	48.49	48.69	48.69	700,000
Feb 12, 2026	49.91	52.59	46.80	52.35	52.35	775,700
Feb 11, 2026	50.47	52.44	48.00	49.51	49.51	1,241,200
Feb 10, 2026	57.00	57.01	48.16	50.02	50.02	1,667,100
Feb 9, 2026	65.78	66.13	57.35	57.45	57.45	725,900
Feb 6, 2026	64.26	66.72	64.03	66.17	66.17	259,900
Feb 5, 2026	65.12	66.26	63.43	64.01	64.01	330,900
Feb 4, 2026	61.04	65.60	60.13	64.99	64.99	504,900
Feb 3, 2026	59.63	61.63	59.53	60.37	60.37	353,700
Feb 2, 2026	62.21	62.95	59.91	60.17	60.17	296,600
Jan 30, 2026	62.81	63.30	61.73	61.84	61.84	243,000
Jan 29, 2026	62.77	63.56	62.05	62.72	62.72	230,300
Jan 28, 2026	63.53	63.82	61.52	62.61	62.61	212,600
Jan 27, 2026	67.49	67.59	62.81	63.58	63.58	416,400
Jan 26, 2026	68.77	69.67	67.43	68.28	68.28	193,000
Jan 23, 2026	68.46	68.86	67.63	68.62	68.62	134,100
Jan 22, 2026	69.05	69.78	68.12	69.13	69.13	268,400
Jan 21, 2026	68.67	70.03	65.48	68.94	68.94	298,600
Jan 20, 2026	70.77	72.39	68.80	68.84	68.84	193,000
Jan 16, 2026	72.10	73.39	71.41	71.57	71.57	214,200
Jan 15, 2026	71.56	74.12	71.24	72.10	72.10	250,900
Jan 14, 2026	71.21	71.85	69.84	71.27	71.27	298,400
Jan 13, 2026	74.52	76.22	69.94	71.53	71.53	254,000
Jan 12, 2026	74.26	75.47	73.90	74.50	74.50	143,700
Jan 9, 2026	74.56	76.30	73.82	74.88	74.88	154,800
Jan 8, 2026	74.57	77.82	74.40	74.80	74.80	195,000
Jan 7, 2026	72.58	75.01	71.64	74.52	74.52	234,800
Jan 6, 2026	72.62	73.06	70.75	72.93	72.93	229,700
Jan 5, 2026	69.41	73.73	69.00	72.62	72.62	261,700
Jan 2, 2026	73.50	74.08	69.64	70.16	70.16	278,800
Dec 31, 2025	74.14	75.47	73.29	73.65	73.65	214,800
Dec 30, 2025	74.94	75.66	72.96	74.57	74.57	129,800
Dec 29, 2025	75.51	76.22	74.46	75.24	75.24	146,100
Dec 26, 2025	75.73	76.35	75.19	75.31	75.31	136,000
Dec 24, 2025	74.80	76.25	74.80	75.82	75.82	124,200
Dec 23, 2025	75.10	75.67	74.63	75.09	75.09	231,600
Dec 22, 2025	73.11	75.59	73.00	75.00	75.00	241,600
Dec 19, 2025	73.11	74.03	72.23	73.44	73.44	635,200
Dec 18, 2025	71.12	73.24	70.67	72.79	72.79	357,700
Dec 17, 2025	70.69	72.26	70.47	71.00	71.00	308,000
Dec 16, 2025	76.15	76.42	70.63	71.19	71.19	410,100
Dec 15, 2025	78.67	78.67	76.16	76.37	76.37	267,100
Dec 12, 2025	78.74	79.83	77.64	77.83	77.83	208,600
Dec 11, 2025	74.34	79.85	74.34	78.37	78.37	360,300
Dec 10, 2025	74.34	75.22	73.61	74.24	74.24	446,700
Dec 9, 2025	74.39	74.97	73.91	74.30	74.30	213,400
Dec 8, 2025	76.00	76.00	73.05	73.82	73.82	305,600
Dec 5, 2025	75.22	77.25	74.63	76.00	76.00	362,300
Dec 4, 2025	75.33	76.32	74.14	75.30	75.30	271,800
Dec 3, 2025	75.40	77.04	74.78	75.91	75.91	345,200
Dec 2, 2025	77.05	77.56	74.66	75.97	75.97	474,700
Dec 1, 2025	73.03	76.49	72.56	75.56	75.56	487,100
Nov 28, 2025	71.72	72.48	71.18	71.55	71.55	98,300
Nov 26, 2025	70.61	72.35	70.45	71.75	71.75	293,400
Nov 25, 2025	70.34	72.82	69.80	70.66	70.66	436,300
Nov 24, 2025	70.87	71.33	69.86	70.54	70.54	272,600
Nov 21, 2025	69.12	72.91	69.05	71.36	71.36	329,400
Nov 20, 2025	69.01	70.18	68.46	68.85	68.85	226,200
Nov 19, 2025	69.74	70.00	68.04	68.41	68.41	231,900
Nov 18, 2025	68.48	70.04	68.48	69.74	69.74	250,900
Nov 17, 2025	68.93	69.16	67.76	68.37	68.37	219,400
Nov 14, 2025	69.83	70.47	67.79	69.03	69.03	201,700
Nov 13, 2025	69.87	71.48	69.53	70.15	70.15	288,900
Nov 12, 2025	69.76	70.40	68.88	69.87	69.87	228,700
Nov 11, 2025	69.34	70.63	69.04	69.65	69.65	186,700
Nov 10, 2025	69.54	70.51	66.94	69.12	69.12	246,500
Nov 7, 2025	67.98	69.85	67.61	69.55	69.55	423,300
Nov 6, 2025	66.65	68.45	65.29	67.71	67.71	414,000
Nov 5, 2025	66.95	67.59	65.74	66.73	66.73	314,700
Nov 4, 2025	67.64	68.33	66.41	66.64	66.64	263,900
Nov 3, 2025	67.91	68.32	66.26	67.55	67.55	297,100
Oct 31, 2025	67.73	69.28	67.65	68.67	68.67	452,300

Mobilize your Website

View Site in Mobile | Classic

Share by: