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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$130.08$135.5469,000——
2021-12-30$128.66$134.0651,700——
2021-12-29$129.72$135.1696,900——
2021-12-28$126.75$132.07134,000——
2021-12-27$138.69$144.51279,300——
2021-12-23$138.09$143.8876,100——
2021-12-22$136.67$142.4094,200——
2021-12-21$131.94$137.47125,800——
2021-12-20$122.51$127.65110,200——
2021-12-17$125.35$130.61208,800——
2021-12-16$130.90$136.39190,300——
2021-12-15$136.81$142.55134,100——
2021-12-14$130.79$136.2896,400——
2021-12-13$132.10$137.6482,700——
2021-12-10$132.46$138.0274,200——
2021-12-09$141.69$147.63147,900——
2021-12-08$140.94$146.85164,300——
2021-12-07$136.35$142.07213,100——
2021-12-06$130.45$135.92209,500——
2021-12-03$125.86$131.14288,300——
2021-12-02$129.00$134.41403,100——
2021-12-01$127.01$132.34202,300——
2021-11-30$131.32$136.83203,600——
2021-11-29$138.56$144.37109,700——
2021-11-26$135.15$140.82141,500——
2021-11-24$137.36$143.1283,700——
2021-11-23$136.12$141.83216,100——
2021-11-22$134.10$139.72178,200——
2021-11-19$130.99$136.48161,100——
2021-11-18$130.00$135.45466,500——
2021-11-17$133.26$138.85185,200——
2021-11-16$137.34$143.10221,300——
2021-11-15$141.00$146.91123,200——
2021-11-12$144.29$150.34135,600——
2021-11-11$140.74$146.6496,600——
2021-11-10$134.76$140.41189,400——
2021-11-09$143.23$149.24244,400——
2021-11-08$149.92$156.21167,000——
2021-11-05$144.82$150.89207,700——
2021-11-04$138.31$144.11164,900——
2021-11-03$136.00$141.70223,800——
2021-11-02$136.72$142.45273,500——
2021-11-01$139.04$144.87179,000——
2021-10-29$144.30$150.35258,200——
2021-10-28$147.69$153.88204,000——
2021-10-27$148.47$154.70202,300——
2021-10-26$154.10$160.56131,900——
2021-10-25$159.58$166.2795,000——
2021-10-22$163.09$169.9398,500——
2021-10-21$161.07$167.83240,500——
2021-10-20$175.67$183.0485,500——
2021-10-19$169.95$177.08154,600——
2021-10-18$156.17$162.72555,700——
2021-10-15$163.00$169.84159,100——
2021-10-14$162.42$169.2379,800——
2021-10-13$165.87$172.83127,400——
2021-10-12$169.36$176.46219,800——
2021-10-11$177.30$184.74153,900——
2021-10-08$174.72$182.05175,600——
2021-10-07$169.55$176.66162,500——
2021-10-06$160.16$166.8877,600——
2021-10-05$159.49$166.1891,200——
2021-10-04$151.67$158.0379,400——
2021-10-01$153.47$159.9190,400——
2021-09-30$152.29$158.6866,200——
2021-09-29$150.52$156.8360,600——
2021-09-28$150.10$156.4090,300——
2021-09-27$157.54$164.1561,100——
2021-09-24$160.35$167.07132,200——
2021-09-23$161.30$168.0663,300——
2021-09-22$158.28$164.92104,900——
2021-09-21$152.55$158.95145,300——
2021-09-20$147.61$153.80164,900——
2021-09-17$147.85$154.05202,200——
2021-09-16$148.33$154.5584,900——
2021-09-15$145.09$151.17132,800——
2021-09-14$145.99$152.1185,300——
2021-09-13$147.84$154.0499,500——
2021-09-10$153.71$160.16149,200——
2021-09-09$153.88$160.33219,500——
2021-09-08$142.19$148.15205,800——
2021-09-07$148.83$155.0787,400——
2021-09-03$149.56$155.8356,900——
2021-09-02$149.58$155.8578,000——
2021-09-01$149.27$155.53160,400——
2021-08-31$146.78$152.94100,100——
2021-08-30$141.05$146.97183,400——
2021-08-27$137.99$143.78111,900——
2021-08-26$129.55$134.98117,300——
2021-08-25$130.67$136.1593,900——
2021-08-24$133.22$138.81139,600——
2021-08-23$138.04$143.83110,200——
2021-08-20$136.79$142.53126,100——
2021-08-19$138.56$144.37151,400——
2021-08-18$136.62$142.35179,800——
2021-08-17$135.90$141.60258,600——
2021-08-16$134.90$140.56248,900——
2021-08-13$135.52$141.2090,600——
2021-08-12$134.06$139.68219,200——
2021-08-11$135.29$140.96112,300——
2021-08-10$130.66$136.14149,200——
2021-08-09$126.98$132.31170,000——
2021-08-06$124.95$130.19127,500——
2021-08-05$121.02$124.40143,500——
2021-08-04$120.77$124.14291,900——
2021-08-03$119.99$123.34235,300——
2021-08-02$120.98$124.36176,500——
2021-07-30$120.19$123.54239,800——
2021-07-29$119.40$122.73805,400——
2021-07-28$130.30$133.94186,200——
2021-07-27$127.65$131.21150,400——
2021-07-26$128.42$132.00170,400——
2021-07-23$127.42$130.98122,700——
2021-07-22$126.15$129.67125,700——
2021-07-21$124.65$128.13204,800——
2021-07-20$122.50$125.92256,400——
2021-07-19$117.25$120.52145,500——
2021-07-16$115.53$118.75174,600——
2021-07-15$113.78$116.96185,800——
2021-07-14$112.36$115.50148,200——
2021-07-13$114.55$117.75116,700——
2021-07-12$112.70$115.84334,000——
2021-07-09$111.74$114.86289,200——
2021-07-08$119.50$122.83416,500——
2021-07-07$121.43$124.82170,600——
2021-07-06$128.07$131.64149,900——
2021-07-02$127.01$130.55177,500——
2021-07-01$127.62$131.18243,100——
2021-06-30$127.30$130.85139,300——
2021-06-29$127.50$131.06128,300——
2021-06-28$125.00$128.49363,600——
2021-06-25$120.25$123.611,158,800——
2021-06-24$126.61$130.14307,400——
2021-06-23$127.93$131.50225,600——
2021-06-22$124.93$128.42236,400——
2021-06-21$118.60$121.91388,800——
2021-06-18$118.46$121.77317,100——
2021-06-17$118.03$121.32262,000——
2021-06-16$113.32$116.48392,500——
2021-06-15$112.61$115.75798,100——
2021-06-14$100.35$103.15209,800——
2021-06-11$95.15$97.81232,200——
2021-06-10$92.51$95.09210,900——
2021-06-09$91.88$94.44176,100——
2021-06-08$95.69$98.36187,900——
2021-06-07$93.19$95.79141,400——
2021-06-04$93.00$95.60131,600——
2021-06-03$91.48$94.03124,900——
2021-06-02$90.84$93.37263,500——
2021-06-01$88.65$91.12258,100——
2021-05-28$89.87$92.38172,900——
2021-05-27$88.39$90.86242,100——
2021-05-26$87.63$90.08170,800——
2021-05-25$85.30$87.68250,200——
2021-05-24$84.07$86.42134,600——
2021-05-21$82.02$84.31391,200——
2021-05-20$82.25$84.55218,400——
2021-05-19$82.47$84.77201,800——
2021-05-18$85.48$87.87186,500——
2021-05-17$82.41$84.71118,800——
2021-05-14$83.57$85.90391,800——
2021-05-13$82.33$84.63402,600——
2021-05-12$90.19$92.71204,100——
2021-05-11$93.52$96.13289,600——
2021-05-10$95.63$98.30317,200——
2021-05-07$104.69$107.61141,300——
2021-05-06$99.83$102.62242,700——
2021-05-05$101.62$104.46148,300——
2021-05-04$102.00$104.85179,800——
2021-05-03$107.55$110.55276,200——
2021-04-30$109.94$113.01395,000——
2021-04-29$114.82$118.02213,900——
2021-04-28$113.56$116.73163,500——
2021-04-27$115.01$118.22227,400——
2021-04-26$108.68$111.71126,400——
2021-04-23$105.97$108.9379,500——
2021-04-22$102.82$105.6995,900——
2021-04-21$104.41$107.3291,700——
2021-04-20$101.89$104.73112,000——
2021-04-19$106.32$109.29129,800——
2021-04-16$107.05$110.04230,200——
2021-04-15$105.67$108.62244,100——
2021-04-14$103.65$106.54125,700——
2021-04-13$101.08$103.90144,000——
2021-04-12$98.67$101.42109,200——
2021-04-09$101.74$104.58285,800——
2021-04-08$103.43$106.32416,600——
2021-04-07$100.56$103.37121,400——
2021-04-06$100.55$103.36337,800——
2021-04-05$96.83$99.53533,800——
2021-04-01$111.00$114.10137,700——
2021-03-31$107.18$110.17145,200——
2021-03-30$105.85$108.80147,500——
2021-03-29$106.61$109.58137,500——
2021-03-26$111.73$114.8590,400——
2021-03-25$114.71$117.91113,500——
2021-03-24$111.96$115.08113,400——
2021-03-23$119.60$122.94138,100——
2021-03-22$119.04$122.36147,900——
2021-03-19$115.19$118.40318,800——
2021-03-18$117.00$120.26294,200——
2021-03-17$132.73$136.43220,100——
2021-03-16$138.34$142.2098,400——
2021-03-15$140.13$144.0488,600——
2021-03-12$140.85$144.7896,000——
2021-03-11$138.87$142.75108,000——
2021-03-10$130.43$134.07194,700——
2021-03-09$125.62$129.13158,100——
2021-03-08$118.80$122.12133,900——
2021-03-05$120.36$123.72258,800——
2021-03-04$122.61$126.03231,100——
2021-03-03$125.49$128.99156,300——
2021-03-02$126.41$129.94182,600——
2021-03-01$125.48$128.98285,200——
2021-02-26$129.54$133.15333,500——
2021-02-25$140.87$144.80214,900——
2021-02-24$147.77$151.89487,100——
2021-02-23$165.40$170.02151,600——
2021-02-22$165.37$169.98113,100——
2021-02-19$174.55$179.4285,100——
2021-02-18$167.74$172.4291,600——
2021-02-17$161.71$166.2277,100——
2021-02-16$159.76$164.2280,200——
2021-02-12$167.47$172.1489,300——
2021-02-11$162.57$167.1172,200——
2021-02-10$156.74$161.1184,000——
2021-02-09$155.14$159.4787,700——
2021-02-08$150.78$154.9990,700——
2021-02-05$149.80$153.9866,700——
2021-02-04$149.41$153.58105,200——
2021-02-03$142.86$146.8577,100——
2021-02-02$143.35$147.35150,000——
2021-02-01$133.71$137.4494,900——
2021-01-29$133.60$137.33116,900——
2021-01-28$132.52$136.22127,700——
2021-01-27$125.73$129.24154,800——
2021-01-26$128.83$132.43122,800——
2021-01-25$132.19$135.88181,800——
2021-01-22$136.10$139.90180,400——
2021-01-21$140.98$144.91128,700——
2021-01-20$144.80$148.84105,300——
2021-01-19$141.98$145.94153,700——
2021-01-15$136.54$140.3576,300——
2021-01-14$133.62$137.35125,600——
2021-01-13$134.53$138.28166,300——
2021-01-12$130.49$134.13191,900——
2021-01-11$126.60$130.13123,500——
2021-01-08$129.46$133.0785,400——
2021-01-07$126.53$130.0680,200——
2021-01-06$122.89$126.32230,700——
2021-01-05$126.72$130.26210,600——
2021-01-04$131.87$135.55249,600——