MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSHD — Goosehead Insurance, Inc. Class A Common Stock
NasdaqGoosehead Insurance, Inc. Class A Common Stock
$45.51
-1.64(-3.48%)
- O
- 46.06
- H
- 47.30
- L
- 44.81
- V
- 312.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.51
Period Return-55.91%
Period High$114.76
Period Low$33.68
Avg Daily Volume413.7K
Total Trading Days365
GSHD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.06 | $47.30 | $44.81 | $45.51 | $-1.64 | -3.48% | 312,353 | $45.56 | $44.81 $47.30 |
| Oct 1, 2026 | $45.33 | $47.34 | $44.81 | $47.15 | +$1.79 | +3.95% | 618,908 | $46.60 | $44.81 $47.34 |
| Sep 30, 2026 | $43.99 | $45.84 | $43.09 | $45.36 | +$1.37 | +3.11% | 670,928 | $45.00 | $43.09 $45.84 |
| Sep 29, 2026 | $44.87 | $45.58 | $43.05 | $43.99 | $-0.40 | -0.90% | 481,442 | $44.04 | $43.05 $45.58 |
| Sep 28, 2026 | $44.38 | $45.71 | $43.94 | $44.39 | $-0.84 | -1.86% | 398,763 | $44.52 | $43.94 $45.71 |
| Sep 25, 2026 | $44.82 | $46.72 | $43.72 | $45.23 | +$1.58 | +3.62% | 459,652 | $45.40 | $43.72 $46.72 |
| Sep 24, 2026 | $43.67 | $45.02 | $43.38 | $43.65 | +$0.13 | +0.30% | 734,054 | $44.07 | $43.38 $45.02 |
| Sep 23, 2026 | $45.02 | $45.71 | $43.39 | $43.52 | $-2.24 | -4.90% | 889,457 | $43.98 | $43.39 $45.71 |
| Sep 22, 2026 | $52.54 | $52.66 | $44.12 | $45.76 | $-5.94 | -11.49% | 1,652,031 | $46.56 | $44.12 $52.66 |
| Sep 21, 2026 | $54.01 | $54.63 | $51.47 | $51.70 | $-2.85 | -5.22% | 630,702 | $52.31 | $51.47 $54.63 |
| Sep 18, 2026 | $53.03 | $55.20 | $51.75 | $54.55 | +$1.22 | +2.29% | 661,942 | $54.38 | $51.75 $55.20 |
| Sep 17, 2026 | $56.75 | $56.75 | $53.23 | $53.33 | $-3.14 | -5.55% | 466,179 | $54.55 | $53.23 $56.75 |
| Sep 16, 2026 | $58.57 | $59.88 | $56.44 | $56.47 | $-2.89 | -4.86% | 407,813 | $57.73 | $56.44 $59.88 |
| Sep 15, 2026 | $59.26 | $60.25 | $58.12 | $59.35 | $-0.56 | -0.93% | 239,161 | $59.38 | $58.12 $60.25 |
| Sep 14, 2026 | $57.99 | $60.28 | $57.99 | $59.91 | +$2.73 | +4.77% | 267,951 | $59.56 | $57.99 $60.28 |
| Sep 11, 2026 | $57.32 | $57.53 | $55.48 | $57.18 | +$0.74 | +1.31% | 186,287 | $56.82 | $55.48 $57.53 |
| Sep 10, 2026 | $56.85 | $57.69 | $56.12 | $56.44 | +$0.04 | +0.07% | 367,636 | $56.74 | $56.12 $57.69 |
| Sep 9, 2026 | $61.82 | $61.85 | $54.66 | $56.40 | $-5.92 | -9.50% | 769,354 | $56.56 | $54.66 $61.85 |
| Sep 8, 2026 | $65.05 | $65.05 | $61.32 | $62.32 | $-2.89 | -4.43% | 291,312 | $62.47 | $61.32 $65.05 |
| Sep 4, 2026 | $66.39 | $66.70 | $63.36 | $65.21 | $-1.87 | -2.79% | 486,092 | $65.29 | $63.36 $66.70 |
| Sep 3, 2026 | $69.78 | $70.84 | $64.32 | $67.08 | $-1.72 | -2.50% | 290,380 | $67.84 | $64.32 $70.84 |
| Sep 2, 2026 | $68.45 | $70.44 | $67.93 | $68.80 | +$0.35 | +0.51% | 180,884 | $68.96 | $67.93 $70.44 |
| Sep 1, 2026 | $69.27 | $70.16 | $67.81 | $68.45 | $-0.20 | -0.29% | 208,999 | $68.46 | $67.81 $70.16 |
| Aug 31, 2026 | $70.68 | $70.79 | $68.18 | $68.65 | $-2.61 | -3.66% | 280,321 | $68.90 | $68.18 $70.79 |
| Aug 28, 2026 | $70.72 | $72.80 | $70.11 | $71.26 | +$0.81 | +1.15% | 185,852 | $71.72 | $70.11 $72.80 |
| Aug 27, 2026 | $69.65 | $71.56 | $69.50 | $70.45 | $-0.86 | -1.21% | 174,750 | $70.44 | $69.50 $71.56 |
| Aug 26, 2026 | $72.34 | $72.66 | $70.66 | $71.31 | $-1.02 | -1.41% | 156,027 | $71.47 | $70.66 $72.66 |
| Aug 25, 2026 | $72.85 | $73.31 | $71.60 | $72.33 | $-0.67 | -0.92% | 184,419 | $72.27 | $71.60 $73.31 |
| Aug 24, 2026 | $72.43 | $74.42 | $72.43 | $73.00 | +$0.48 | +0.66% | 334,122 | $73.22 | $72.43 $74.42 |
| Aug 21, 2026 | $70.75 | $72.97 | $70.26 | $72.52 | +$1.82 | +2.57% | 317,228 | $72.25 | $70.26 $72.97 |