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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$75.80$78.98149,500——
2023-12-28$77.12$80.35215,200——
2023-12-27$77.78$81.04201,700——
2023-12-26$78.60$81.90177,200——
2023-12-22$78.50$81.79166,100——
2023-12-21$78.13$81.41260,700——
2023-12-20$76.18$79.37263,700——
2023-12-19$77.28$80.52245,000——
2023-12-18$73.80$76.90151,200——
2023-12-15$72.99$76.05592,400——
2023-12-14$73.38$76.46242,700——
2023-12-13$74.92$78.06153,700——
2023-12-12$73.91$77.01218,300——
2023-12-11$71.74$74.75118,200——
2023-12-08$71.20$74.19300,200——
2023-12-07$71.89$74.90118,300——
2023-12-06$72.10$75.12118,900——
2023-12-05$73.95$77.05195,700——
2023-12-04$74.56$77.69247,900——
2023-12-01$72.33$75.36172,600——
2023-11-30$73.28$76.35161,900——
2023-11-29$73.56$76.65209,000——
2023-11-28$71.81$74.82238,200——
2023-11-27$74.68$77.81226,100——
2023-11-24$73.55$76.6386,200——
2023-11-22$72.25$75.28196,300——
2023-11-21$71.34$74.33242,000——
2023-11-20$73.16$76.23228,700——
2023-11-17$73.01$76.07292,900——
2023-11-16$70.82$73.79245,900——
2023-11-15$72.21$75.24329,400——
2023-11-14$73.95$77.05387,500——
2023-11-13$74.79$77.93185,200——
2023-11-10$72.05$75.07227,700——
2023-11-09$71.56$74.56106,400——
2023-11-08$71.50$74.50141,100——
2023-11-07$71.62$74.62212,100——
2023-11-06$71.16$74.14341,500——
2023-11-03$71.12$74.10494,100——
2023-11-02$70.68$73.64293,800——
2023-11-01$65.09$67.82294,600——
2023-10-31$64.87$67.59180,800——
2023-10-30$65.01$67.74204,000——
2023-10-27$65.50$68.25399,600——
2023-10-26$66.44$69.23654,500——
2023-10-25$67.56$70.39313,000——
2023-10-24$70.50$73.46290,500——
2023-10-23$68.66$71.54276,000——
2023-10-20$71.18$74.17368,000——
2023-10-19$72.58$75.62479,300——
2023-10-18$72.62$75.67306,200——
2023-10-17$73.25$76.32396,800——
2023-10-16$70.67$73.63218,000——
2023-10-13$69.35$72.26167,800——
2023-10-12$69.50$72.41197,500——
2023-10-11$73.02$76.08204,200——
2023-10-10$72.38$75.42301,300——
2023-10-09$71.50$74.50174,900——
2023-10-06$70.00$72.94420,600——
2023-10-05$70.44$73.39316,000——
2023-10-04$71.83$74.84256,000——
2023-10-03$71.99$75.01236,300——
2023-10-02$73.57$76.66223,600——
2023-09-29$74.53$77.66288,200——
2023-09-28$76.16$79.35310,500——
2023-09-27$76.52$79.73299,700——
2023-09-26$75.13$78.28194,200——
2023-09-25$75.90$79.08295,600——
2023-09-22$76.42$79.62305,200——
2023-09-21$77.16$80.40324,900——
2023-09-20$78.47$81.76549,200——
2023-09-19$74.68$77.81381,300——
2023-09-18$72.04$75.06270,200——
2023-09-15$72.30$75.33592,200——
2023-09-14$70.30$73.25339,500——
2023-09-13$70.85$73.82398,200——
2023-09-12$71.96$74.98237,200——
2023-09-11$72.94$76.00287,100——
2023-09-08$71.98$75.00370,400——
2023-09-07$72.63$75.68239,300——
2023-09-06$70.95$73.93242,800——
2023-09-05$69.87$72.80350,600——
2023-09-01$70.00$72.94818,500——
2023-08-31$69.86$72.794,984,800——
2023-08-30$69.58$72.50906,800——
2023-08-29$68.61$71.492,315,800——
2023-08-28$59.58$62.0873,900——
2023-08-25$59.69$62.1982,200——
2023-08-24$58.46$60.91105,000——
2023-08-23$59.98$62.50120,200——
2023-08-22$59.74$62.25175,600——
2023-08-21$59.57$62.07134,100——
2023-08-18$60.50$63.04105,400——
2023-08-17$61.26$63.83130,300——
2023-08-16$62.69$65.32102,000——
2023-08-15$62.84$65.4886,300——
2023-08-14$62.81$65.44101,500——
2023-08-11$63.84$66.52127,000——
2023-08-10$64.26$66.95106,400——
2023-08-09$64.57$67.28104,900——
2023-08-08$65.35$68.0996,000——
2023-08-07$66.46$69.2594,300——
2023-08-04$66.48$69.27213,600——
2023-08-03$63.96$66.6493,600——
2023-08-02$64.17$66.86143,000——
2023-08-01$66.00$68.77219,700——
2023-07-31$66.87$69.67187,200——
2023-07-28$68.00$70.85223,300——
2023-07-27$69.42$72.33281,400——
2023-07-26$68.90$71.79210,900——
2023-07-25$66.43$69.22136,900——
2023-07-24$67.62$70.46134,500——
2023-07-21$67.88$70.73189,100——
2023-07-20$67.53$70.36114,100——
2023-07-19$66.78$69.58122,000——
2023-07-18$65.98$68.75136,300——
2023-07-17$64.22$66.9187,400——
2023-07-14$63.42$66.0867,200——
2023-07-13$63.41$66.0784,300——
2023-07-12$62.46$65.08246,100——
2023-07-11$62.77$65.40190,300——
2023-07-10$60.00$62.52122,600——
2023-07-07$59.92$62.43108,800——
2023-07-06$59.92$62.43150,800——
2023-07-05$61.50$64.08105,000——
2023-07-03$62.17$64.7849,600——
2023-06-30$62.89$65.5393,900——
2023-06-29$62.85$65.49102,800——
2023-06-28$61.98$64.58127,300——
2023-06-27$61.72$64.31137,200——
2023-06-26$62.16$64.77138,800——
2023-06-23$61.20$63.77580,100——
2023-06-22$61.02$63.58229,000——
2023-06-21$60.28$62.81305,900——
2023-06-20$60.60$63.14129,700——
2023-06-16$61.75$64.34324,200——
2023-06-15$61.63$64.21121,500——
2023-06-14$60.41$62.94116,700——
2023-06-13$60.56$63.10186,600——
2023-06-12$62.10$64.70256,700——
2023-06-09$60.34$62.87316,300——
2023-06-08$61.77$64.36183,000——
2023-06-07$59.17$61.65152,500——
2023-06-06$60.07$62.59234,300——
2023-06-05$59.11$61.59124,200——
2023-06-02$58.13$60.57138,300——
2023-06-01$55.96$58.31196,000——
2023-05-31$55.18$57.49208,400——
2023-05-30$54.89$57.19108,200——
2023-05-26$55.23$57.5591,900——
2023-05-25$55.46$57.79169,000——
2023-05-24$56.29$58.65141,300——
2023-05-23$56.14$58.49173,600——
2023-05-22$57.62$60.04144,300——
2023-05-19$58.00$60.43191,100——
2023-05-18$57.89$60.32159,300——
2023-05-17$58.49$60.94205,800——
2023-05-16$56.51$58.88112,500——
2023-05-15$57.55$59.96178,100——
2023-05-12$58.73$61.19114,500——
2023-05-11$59.02$61.50178,100——
2023-05-10$60.25$62.78166,300——
2023-05-09$59.28$61.77282,200——
2023-05-08$59.50$62.00181,300——
2023-05-05$60.06$62.58207,900——
2023-05-04$58.00$60.43233,900——
2023-05-03$58.45$60.90283,200——
2023-05-02$58.00$60.43428,200——
2023-05-01$58.00$60.43175,900——
2023-04-28$57.50$59.91212,800——
2023-04-27$58.87$61.34459,400——
2023-04-26$53.73$55.98302,000——
2023-04-25$54.88$57.18332,400——
2023-04-24$55.43$57.75217,900——
2023-04-21$54.77$57.07161,500——
2023-04-20$55.08$57.39156,100——
2023-04-19$55.23$57.55212,200——
2023-04-18$55.19$57.50339,400——
2023-04-17$52.97$55.1996,600——
2023-04-14$52.41$54.61118,500——
2023-04-13$53.49$55.73114,400——
2023-04-12$52.26$54.45140,200——
2023-04-11$53.03$55.25149,800——
2023-04-10$52.34$54.54144,900——
2023-04-06$51.27$53.42202,000——
2023-04-05$50.12$52.22273,000——
2023-04-04$50.79$52.92121,300——
2023-04-03$51.83$54.00201,800——
2023-03-31$52.20$54.39242,600——
2023-03-30$50.86$52.99104,900——
2023-03-29$50.81$52.9499,100——
2023-03-28$49.30$51.37111,400——
2023-03-27$50.53$52.65154,700——
2023-03-24$49.35$51.42130,600——
2023-03-23$48.67$50.71146,700——
2023-03-22$48.62$50.66158,200——
2023-03-21$50.16$52.26171,300——
2023-03-20$48.63$50.67223,000——
2023-03-17$47.91$49.92406,700——
2023-03-16$49.20$51.26394,300——
2023-03-15$50.40$52.51215,600——
2023-03-14$51.24$53.39169,100——
2023-03-13$50.33$52.44171,000——
2023-03-10$49.69$51.77227,900——
2023-03-09$50.73$52.86287,900——
2023-03-08$53.15$55.38363,700——
2023-03-07$54.00$56.26503,900——
2023-03-06$52.55$54.75311,700——
2023-03-03$50.62$52.74443,300——
2023-03-02$48.88$50.93310,100——
2023-03-01$47.61$49.61200,500——
2023-02-28$46.65$48.61432,200——
2023-02-27$44.12$45.97289,700——
2023-02-24$45.16$47.05228,400——
2023-02-23$44.81$46.69405,800——
2023-02-22$38.63$40.25259,600——
2023-02-21$38.13$39.73275,900——
2023-02-17$40.66$42.37249,100——
2023-02-16$41.50$43.24518,100——
2023-02-15$42.57$44.36239,100——
2023-02-14$39.78$41.45176,700——
2023-02-13$40.70$42.41263,900——
2023-02-10$40.31$42.00162,200——
2023-02-09$41.78$43.53278,500——
2023-02-08$44.62$46.49253,600——
2023-02-07$45.58$47.49251,500——
2023-02-06$45.22$47.12275,700——
2023-02-03$44.79$46.67196,000——
2023-02-02$44.79$46.67435,000——
2023-02-01$40.92$42.64370,400——
2023-01-31$39.05$40.69156,700——
2023-01-30$37.71$39.29157,000——
2023-01-27$36.83$38.37138,800——
2023-01-26$36.69$38.23153,200——
2023-01-25$35.94$37.45147,300——
2023-01-24$37.39$38.96157,400——
2023-01-23$38.36$39.97174,100——
2023-01-20$36.66$38.20359,700——
2023-01-19$37.60$39.18106,900——
2023-01-18$38.32$39.93324,100——
2023-01-17$37.77$39.35159,600——
2023-01-13$37.14$38.70227,000——
2023-01-12$37.00$38.55249,400——
2023-01-11$36.97$38.52448,700——
2023-01-10$34.57$36.02240,800——
2023-01-09$31.95$33.29376,800——
2023-01-06$32.41$33.77233,400——
2023-01-05$32.48$33.84435,500——
2023-01-04$35.19$36.67244,900——
2023-01-03$35.25$36.73318,900——