NASDAQ:GSHD | Historical Stock Price | Goosehead Insurance, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-04-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.61$24.36$40.63$67.75$112.98$188.392018-04-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.40$43.11142,200——
2019-12-30$42.33$43.0490,900——
2019-12-27$42.13$42.84138,100——
2019-12-26$41.42$42.12162,500——
2019-12-24$43.15$43.88144,300——
2019-12-23$42.39$43.1092,700——
2019-12-20$42.32$43.03168,200——
2019-12-19$43.53$44.26118,300——
2019-12-18$42.47$43.18262,200——
2019-12-17$42.01$42.72209,100——
2019-12-16$40.78$41.47151,200——
2019-12-13$39.98$40.65100,200——
2019-12-12$39.19$39.8591,600——
2019-12-11$39.39$40.05151,200——
2019-12-10$39.06$39.72240,300——
2019-12-09$39.88$40.55211,200——
2019-12-06$39.80$40.47182,600——
2019-12-05$40.00$40.67316,300——
2019-12-04$40.13$40.80272,400——
2019-12-03$39.62$40.29231,500——
2019-12-02$40.08$40.75615,500——
2019-11-29$40.52$41.20226,400——
2019-11-27$41.30$41.99270,400——
2019-11-26$44.55$45.30300,500——
2019-11-25$44.89$45.64223,900——
2019-11-22$45.19$45.95182,500——
2019-11-21$43.83$44.57155,100——
2019-11-20$45.38$46.14206,000——
2019-11-19$44.72$45.47264,600——
2019-11-18$44.68$45.43248,100——
2019-11-15$43.41$44.14185,600——
2019-11-14$44.61$45.36116,800——
2019-11-13$44.73$45.48258,500——
2019-11-12$43.57$44.30145,300——
2019-11-11$43.98$44.72295,100——
2019-11-08$42.96$43.68324,400——
2019-11-07$43.30$44.03154,600——
2019-11-06$43.80$44.54252,100——
2019-11-05$42.71$43.43500,200——
2019-11-04$42.51$43.22795,300——
2019-11-01$44.93$45.691,214,000——
2019-10-31$51.18$52.04173,300——
2019-10-30$49.95$50.79125,900——
2019-10-29$48.35$49.16355,800——
2019-10-28$49.50$50.33103,800——
2019-10-25$48.93$49.75118,300——
2019-10-24$49.49$50.32112,400——
2019-10-23$49.27$50.10108,700——
2019-10-22$49.09$49.9283,100——
2019-10-21$49.22$50.05103,700——
2019-10-18$48.25$49.06115,700——
2019-10-17$48.30$49.1191,800——
2019-10-16$47.78$48.5877,500——
2019-10-15$48.18$48.9982,100——
2019-10-14$47.40$48.2044,400——
2019-10-11$47.05$47.8475,500——
2019-10-10$46.40$47.1885,200——
2019-10-09$46.26$47.0496,900——
2019-10-08$45.91$46.68164,100——
2019-10-07$46.74$47.53159,700——
2019-10-04$46.22$47.00168,300——
2019-10-03$43.74$44.48249,700——
2019-10-02$43.30$44.03686,000——
2019-10-01$44.62$45.37519,100——
2019-09-30$49.35$50.18265,800——
2019-09-27$48.76$49.58322,800——
2019-09-26$48.97$49.79132,000——
2019-09-25$48.40$49.21237,400——
2019-09-24$48.37$49.18213,400——
2019-09-23$49.28$50.11329,500——
2019-09-20$49.19$50.02395,200——
2019-09-19$46.49$47.27382,200——
2019-09-18$44.96$45.72208,500——
2019-09-17$44.02$44.76178,200——
2019-09-16$43.65$44.38184,500——
2019-09-13$46.49$47.27204,000——
2019-09-12$46.58$47.36217,300——
2019-09-11$44.68$45.43159,300——
2019-09-10$43.36$44.09158,200——
2019-09-09$45.60$46.37169,900——
2019-09-06$47.40$48.20132,200——
2019-09-05$46.61$47.3994,400——
2019-09-04$45.97$46.74104,800——
2019-09-03$46.30$47.0882,400——
2019-08-30$46.24$47.0282,900——
2019-08-29$46.44$47.2262,000——
2019-08-28$46.08$46.8573,200——
2019-08-27$47.96$48.77157,300——
2019-08-26$46.26$47.04121,500——
2019-08-23$43.82$44.5684,500——
2019-08-22$43.68$44.4180,300——
2019-08-21$43.40$44.1383,600——
2019-08-20$43.38$44.11126,700——
2019-08-19$43.33$44.0660,800——
2019-08-16$43.50$44.23109,000——
2019-08-15$43.47$44.2096,100——
2019-08-14$44.09$44.83105,500——
2019-08-13$44.88$45.63138,900——
2019-08-12$44.93$45.6998,500——
2019-08-09$46.20$46.98127,800——
2019-08-08$45.91$46.68217,100——
2019-08-07$43.48$44.21124,600——
2019-08-06$43.86$44.60120,000——
2019-08-05$43.83$44.57225,300——
2019-08-02$43.36$44.09403,000——
2019-08-01$45.02$45.78152,200——
2019-07-31$45.01$45.77135,700——
2019-07-30$45.29$46.05101,200——
2019-07-29$46.00$46.7773,200——
2019-07-26$46.35$47.13142,700——
2019-07-25$46.94$47.73159,700——
2019-07-24$46.33$47.1191,300——
2019-07-23$46.31$47.09139,700——
2019-07-22$45.06$45.82178,700——
2019-07-19$44.37$45.12128,200——
2019-07-18$44.00$44.74263,500——
2019-07-17$44.68$45.43159,100——
2019-07-16$45.52$46.29143,700——
2019-07-15$45.84$46.61184,800——
2019-07-12$46.00$46.77225,600——
2019-07-11$46.37$47.15157,100——
2019-07-10$47.27$48.06215,800——
2019-07-09$47.06$47.85219,500——
2019-07-08$48.58$49.40272,500——
2019-07-05$49.14$49.97190,000——
2019-07-03$49.91$50.7579,100——
2019-07-02$49.16$49.99198,300——
2019-07-01$48.19$49.00520,100——
2019-06-28$47.80$48.60779,300——
2019-06-27$47.13$47.92138,400——
2019-06-26$44.92$45.68187,200——
2019-06-25$44.00$44.74116,300——
2019-06-24$43.83$44.57281,700——
2019-06-21$44.27$45.01130,400——
2019-06-20$44.02$44.76243,300——
2019-06-19$42.76$43.48107,900——
2019-06-18$41.01$41.70151,400——
2019-06-17$41.15$41.84185,000——
2019-06-14$40.94$41.63128,700——
2019-06-13$38.95$39.60113,500——
2019-06-12$39.44$40.1070,700——
2019-06-11$39.39$40.0573,900——
2019-06-10$39.92$40.59152,700——
2019-06-07$39.09$39.75108,700——
2019-06-06$36.90$37.52233,700——
2019-06-05$37.31$37.94251,500——
2019-06-04$35.23$35.82446,700——
2019-06-03$35.08$35.67284,800——
2019-05-31$36.63$37.25318,500——
2019-05-30$36.19$36.80158,500——
2019-05-29$36.64$37.26321,400——
2019-05-28$35.94$36.54246,500——
2019-05-24$36.33$36.94325,600——
2019-05-23$36.87$37.49554,800——
2019-05-22$38.06$38.70289,700——
2019-05-21$40.08$40.75267,600——
2019-05-20$40.09$40.76422,100——
2019-05-17$40.00$40.67355,600——
2019-05-16$36.95$37.57143,500——
2019-05-15$35.29$35.88155,800——
2019-05-14$35.54$36.13188,600——
2019-05-13$32.91$33.46106,200——
2019-05-10$33.11$33.6758,500——
2019-05-09$31.94$32.4888,400——
2019-05-08$32.63$33.1879,700——
2019-05-07$33.45$34.01247,300——
2019-05-06$34.73$35.31246,400——
2019-05-03$34.94$35.53406,200——
2019-05-02$30.71$31.23206,800——
2019-05-01$29.96$30.4673,700——
2019-04-30$30.47$30.9889,100——
2019-04-29$29.69$30.19132,200——
2019-04-26$27.34$27.80146,700——
2019-04-25$27.54$28.0079,900——
2019-04-24$27.61$28.07147,000——
2019-04-23$25.98$26.4281,700——
2019-04-22$26.03$26.4775,800——
2019-04-18$27.00$27.4561,100——
2019-04-17$28.35$28.8389,800——
2019-04-16$28.87$29.3667,200——
2019-04-15$29.35$29.84153,200——
2019-04-12$29.02$29.51106,200——
2019-04-11$29.31$29.80100,100——
2019-04-10$29.86$30.36188,500——
2019-04-09$29.35$29.84308,000——
2019-04-08$28.05$28.5271,400——
2019-04-05$29.00$29.49370,600——
2019-04-04$27.72$28.1946,000——
2019-04-03$28.00$28.4775,300——
2019-04-02$25.93$26.37110,200——
2019-04-01$27.54$28.00151,900——
2019-03-29$27.88$28.35260,500——
2019-03-28$29.44$29.9391,300——
2019-03-27$29.53$30.03124,700——
2019-03-26$29.01$29.50167,300——
2019-03-25$28.63$29.1172,100——
2019-03-22$28.43$28.9159,100——
2019-03-21$28.96$29.4576,300——
2019-03-20$28.52$29.00322,400——
2019-03-19$29.00$29.49133,200——
2019-03-18$27.62$28.08187,100——
2019-03-15$27.04$27.49349,300——
2019-03-14$24.80$24.80310,500——
2019-03-13$25.93$25.93200,100——
2019-03-12$27.24$27.24137,100——
2019-03-11$27.78$27.78162,600——
2019-03-08$26.82$26.82238,900——
2019-03-07$28.44$28.4487,200——
2019-03-06$29.02$29.02104,500——
2019-03-05$29.06$29.06146,000——
2019-03-04$28.86$28.86117,900——
2019-03-01$30.42$30.42111,700——
2019-02-28$31.55$31.55129,800——
2019-02-27$33.02$33.02163,200——
2019-02-26$32.15$32.1548,300——
2019-02-25$31.91$31.9184,000——
2019-02-22$33.42$33.4263,900——
2019-02-21$33.74$33.74108,700——
2019-02-20$33.20$33.2043,700——
2019-02-19$32.37$32.37147,300——
2019-02-15$32.71$32.71160,600——
2019-02-14$31.20$31.19204,900——
2019-02-13$28.57$28.5749,900——
2019-02-12$27.75$27.75214,200——
2019-02-11$26.50$26.50109,400——
2019-02-08$27.50$27.5070,400——
2019-02-07$28.25$28.2543,800——
2019-02-06$28.29$28.2974,700——
2019-02-05$28.46$28.46107,200——
2019-02-04$28.27$28.2775,700——
2019-02-01$28.33$28.33103,300——
2019-01-31$28.74$28.7478,200——
2019-01-30$28.24$28.2486,200——
2019-01-29$27.86$27.8640,000——
2019-01-28$27.93$27.9351,800——
2019-01-25$27.67$27.67162,800——
2019-01-24$26.91$26.9144,400——
2019-01-23$26.64$26.6469,200——
2019-01-22$26.47$26.47186,000——
2019-01-18$28.67$28.67139,300——
2019-01-17$28.18$28.1878,300——
2019-01-16$28.08$28.0894,600——
2019-01-15$27.30$27.30102,600——
2019-01-14$27.43$27.4361,800——
2019-01-11$28.51$28.51185,700——
2019-01-10$29.10$29.10259,100——
2019-01-09$27.70$27.70182,300——
2019-01-08$27.29$27.29186,800——
2019-01-07$27.25$27.25171,100——
2019-01-04$26.94$26.94143,800——
2019-01-03$24.97$24.97300,900——
2019-01-02$25.04$25.04211,900——