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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$124.76$128.24122,500——
2020-12-30$122.73$126.15140,800——
2020-12-29$124.55$128.03121,500——
2020-12-28$123.61$127.06172,100——
2020-12-24$124.19$127.6644,700——
2020-12-23$125.95$129.4678,200——
2020-12-22$127.10$130.65145,500——
2020-12-21$130.23$133.86157,800——
2020-12-18$128.97$132.57302,400——
2020-12-17$128.55$132.14145,200——
2020-12-16$123.73$127.18253,000——
2020-12-15$123.46$126.91129,100——
2020-12-14$121.55$124.94144,600——
2020-12-11$117.64$120.92107,100——
2020-12-10$113.22$116.38146,700——
2020-12-09$114.04$117.22116,900——
2020-12-08$122.47$125.89129,900——
2020-12-07$112.83$115.98192,900——
2020-12-04$113.05$116.20111,100——
2020-12-03$114.88$118.09100,900——
2020-12-02$119.62$122.96132,300——
2020-12-01$119.42$122.75163,300——
2020-11-30$123.11$126.55154,500——
2020-11-27$122.84$126.2749,800——
2020-11-25$120.15$123.50111,600——
2020-11-24$116.80$120.06156,100——
2020-11-23$123.28$126.72118,600——
2020-11-20$124.57$128.05110,400——
2020-11-19$130.65$134.30155,500——
2020-11-18$122.77$126.2083,100——
2020-11-17$121.68$125.08164,800——
2020-11-16$124.18$127.65112,200——
2020-11-13$122.55$125.9762,900——
2020-11-12$118.67$121.9889,200——
2020-11-11$113.30$116.46122,400——
2020-11-10$113.59$116.76143,400——
2020-11-09$115.70$118.93162,000——
2020-11-06$121.85$125.25202,900——
2020-11-05$124.19$127.66106,100——
2020-11-04$123.75$127.20138,800——
2020-11-03$123.64$127.09188,000——
2020-11-02$126.25$129.77205,900——
2020-10-30$122.54$125.96566,400——
2020-10-29$107.03$110.02207,100——
2020-10-28$107.00$109.99143,900——
2020-10-27$111.65$114.77107,800——
2020-10-26$109.90$112.9796,500——
2020-10-23$108.87$111.9187,600——
2020-10-22$106.54$109.51102,900——
2020-10-21$105.22$108.1677,300——
2020-10-20$104.11$107.0265,800——
2020-10-19$107.82$110.83443,200——
2020-10-16$108.03$111.04162,900——
2020-10-15$103.67$106.56224,900——
2020-10-14$99.69$102.47225,100——
2020-10-13$96.60$99.3075,000——
2020-10-12$96.85$99.55228,600——
2020-10-09$93.71$96.32132,200——
2020-10-08$89.85$92.36185,500——
2020-10-07$89.37$91.86185,100——
2020-10-06$87.06$89.49239,600——
2020-10-05$86.23$88.64161,700——
2020-10-02$81.46$83.7399,200——
2020-10-01$82.84$85.15218,100——
2020-09-30$86.59$89.01103,900——
2020-09-29$85.20$87.5865,000——
2020-09-28$83.55$85.8879,400——
2020-09-25$81.28$83.55100,900——
2020-09-24$77.95$80.13122,300——
2020-09-23$80.27$82.51125,500——
2020-09-22$84.08$86.43193,700——
2020-09-21$81.60$83.88259,400——
2020-09-18$78.59$80.78303,200——
2020-09-17$79.98$82.21184,200——
2020-09-16$81.61$83.89415,200——
2020-09-15$86.41$88.82312,200——
2020-09-14$90.88$93.42458,200——
2020-09-11$98.85$101.6189,700——
2020-09-10$98.78$101.54166,900——
2020-09-09$99.70$102.48128,200——
2020-09-08$97.76$100.49194,300——
2020-09-04$101.18$104.00163,300——
2020-09-03$106.31$109.28175,500——
2020-09-02$112.50$115.64244,400——
2020-09-01$110.82$113.91156,600——
2020-08-31$102.76$105.63102,800——
2020-08-28$100.93$103.7589,600——
2020-08-27$97.81$100.5466,100——
2020-08-26$97.63$100.35114,700——
2020-08-25$96.87$99.5776,900——
2020-08-24$94.74$97.38130,400——
2020-08-21$95.70$98.37114,100——
2020-08-20$99.68$102.46134,700——
2020-08-19$100.04$102.83107,600——
2020-08-18$98.43$101.1887,900——
2020-08-17$97.40$100.12100,300——
2020-08-14$97.26$99.9796,600——
2020-08-13$100.51$103.31119,700——
2020-08-12$100.05$102.84141,900——
2020-08-11$94.71$97.35333,600——
2020-08-10$104.67$107.59168,800——
2020-08-07$105.67$108.62123,300——
2020-08-06$106.45$108.24129,100——
2020-08-05$109.16$110.99173,000——
2020-08-04$106.15$107.93254,200——
2020-08-03$107.35$109.15281,800——
2020-07-31$103.33$105.07740,600——
2020-07-30$83.89$85.30129,700——
2020-07-29$84.91$86.3464,000——
2020-07-28$83.82$85.23103,200——
2020-07-27$84.55$85.97113,700——
2020-07-24$83.26$84.66119,100——
2020-07-23$81.75$83.1274,400——
2020-07-22$81.03$82.3990,100——
2020-07-21$81.00$82.36107,400——
2020-07-20$82.79$84.18154,600——
2020-07-17$83.20$84.6092,100——
2020-07-16$82.66$84.05144,500——
2020-07-15$82.80$84.1999,100——
2020-07-14$81.49$82.86231,200——
2020-07-13$83.04$84.44223,200——
2020-07-10$81.91$83.2986,700——
2020-07-09$79.73$81.07259,900——
2020-07-08$82.32$83.70146,900——
2020-07-07$76.30$77.58209,300——
2020-07-06$77.86$79.17213,900——
2020-07-02$75.57$76.84101,800——
2020-07-01$75.56$76.83183,200——
2020-06-30$75.16$76.42116,600——
2020-06-29$72.72$73.94139,000——
2020-06-26$73.03$74.26665,300——
2020-06-25$73.90$75.14103,900——
2020-06-24$74.66$75.92174,500——
2020-06-23$73.67$74.91229,100——
2020-06-22$71.96$73.17229,800——
2020-06-19$72.29$73.51264,100——
2020-06-18$72.86$74.08163,100——
2020-06-17$70.54$71.73144,700——
2020-06-16$72.03$73.24192,600——
2020-06-15$67.63$68.77157,000——
2020-06-12$64.15$65.23199,100——
2020-06-11$66.37$67.49202,000——
2020-06-10$67.84$68.98130,100——
2020-06-09$69.53$70.70167,000——
2020-06-08$68.53$69.68314,600——
2020-06-05$69.94$71.12321,900——
2020-06-04$68.67$69.82264,900——
2020-06-03$66.00$67.11250,000——
2020-06-02$61.47$62.50160,100——
2020-06-01$59.60$60.60135,600——
2020-05-29$59.95$60.9696,700——
2020-05-28$59.47$60.47175,300——
2020-05-27$61.20$62.23143,600——
2020-05-26$58.93$59.9287,000——
2020-05-22$60.04$61.05112,900——
2020-05-21$60.01$61.02134,400——
2020-05-20$58.44$59.42114,400——
2020-05-19$57.81$58.78129,300——
2020-05-18$59.24$60.24215,200——
2020-05-15$58.21$59.19142,400——
2020-05-14$56.58$57.53153,100——
2020-05-13$56.77$57.72369,900——
2020-05-12$59.33$60.33161,700——
2020-05-11$60.75$61.77155,500——
2020-05-08$61.50$62.53203,100——
2020-05-07$58.59$59.57180,600——
2020-05-06$56.55$57.50370,300——
2020-05-05$58.24$59.22293,900——
2020-05-04$56.21$57.15185,400——
2020-05-01$57.46$58.43357,500——
2020-04-30$56.14$57.08241,200——
2020-04-29$57.49$58.46317,500——
2020-04-28$53.99$54.90236,300——
2020-04-27$51.50$52.37291,000——
2020-04-24$50.08$50.92164,700——
2020-04-23$48.29$49.10303,700——
2020-04-22$44.94$45.70115,000——
2020-04-21$43.63$44.36228,900——
2020-04-20$43.73$44.47183,200——
2020-04-17$43.04$43.76276,600——
2020-04-16$41.42$42.12198,400——
2020-04-15$41.59$42.29233,600——
2020-04-14$43.56$44.29427,900——
2020-04-13$41.44$42.14210,000——
2020-04-09$41.98$42.69348,000——
2020-04-08$38.84$39.49427,700——
2020-04-07$39.25$39.91251,000——
2020-04-06$40.06$40.73165,900——
2020-04-03$39.15$39.81217,800——
2020-04-02$41.54$42.24159,500——
2020-04-01$40.88$41.57184,900——
2020-03-31$44.63$45.38255,700——
2020-03-30$45.70$46.47210,200——
2020-03-27$45.83$46.60328,400——
2020-03-26$47.90$48.71244,800——
2020-03-25$44.63$45.38171,000——
2020-03-24$43.81$44.55216,300——
2020-03-23$42.43$43.14377,600——
2020-03-20$45.00$45.76268,100——
2020-03-19$45.95$46.72238,300——
2020-03-18$42.90$43.62200,400——
2020-03-17$47.38$48.18336,300——
2020-03-16$42.24$42.95227,800——
2020-03-13$45.86$46.63313,500——
2020-03-12$39.51$40.17417,700——
2020-03-11$45.08$45.84286,400——
2020-03-10$47.88$48.68488,100——
2020-03-09$48.38$49.19382,900——
2020-03-06$60.63$61.65140,500——
2020-03-05$60.38$61.39254,200——
2020-03-04$62.40$63.45250,800——
2020-03-03$57.41$58.3894,800——
2020-03-02$58.73$59.72303,900——
2020-02-28$54.24$55.15217,900——
2020-02-27$55.35$56.28162,900——
2020-02-26$55.63$56.57107,900——
2020-02-25$55.87$56.81147,800——
2020-02-24$55.92$56.8695,000——
2020-02-21$55.24$56.1782,700——
2020-02-20$55.18$56.1189,200——
2020-02-19$54.91$55.83107,700——
2020-02-18$54.83$55.75113,200——
2020-02-14$55.35$56.2892,800——
2020-02-13$55.76$56.70194,600——
2020-02-12$54.12$55.0394,300——
2020-02-11$53.67$54.57102,100——
2020-02-10$54.40$55.31121,900——
2020-02-07$52.40$53.28117,400——
2020-02-06$51.89$52.7675,700——
2020-02-05$51.18$52.0474,800——
2020-02-04$51.93$52.80111,900——
2020-02-03$49.83$50.67255,100——
2020-01-31$52.18$53.0689,100——
2020-01-30$52.44$53.32135,700——
2020-01-29$52.23$53.11167,600——
2020-01-28$50.93$51.79293,100——
2020-01-27$48.91$49.73375,500——
2020-01-24$45.40$46.16131,200——
2020-01-23$46.15$46.93154,000——
2020-01-22$46.03$46.80100,900——
2020-01-21$46.14$46.92118,000——
2020-01-17$45.89$46.66117,700——
2020-01-16$45.70$46.47128,400——
2020-01-15$45.18$45.9488,800——
2020-01-14$44.56$45.31143,600——
2020-01-13$44.15$44.89204,000——
2020-01-10$44.44$45.19197,300——
2020-01-09$44.28$45.0297,500——
2020-01-08$44.65$45.40193,700——
2020-01-07$44.59$45.3495,700——
2020-01-06$45.04$45.80142,800——
2020-01-03$44.36$45.11140,400——
2020-01-02$44.14$44.88194,000——