Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,212.48 +40.33 (+0.49%) Bitcoin USD
59,153.40 +248.02 (+0.42%) CMC Crypto 200
1,283.21 +6.23 (+0.49%)
Goosehead Insurance, Inc (GSHD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 60.00 | 60.17 | 58.69 | 59.05 | 59.05 | 272,400 |
| 01 May 2024 | 58.13 | 60.64 | 57.82 | 59.56 | 59.56 | 674,200 |
| 30 Apr 2024 | 56.27 | 57.76 | 55.69 | 56.91 | 56.91 | 448,500 |
| 29 Apr 2024 | 58.14 | 58.14 | 55.36 | 56.85 | 56.85 | 550,100 |
| 26 Apr 2024 | 53.00 | 55.72 | 52.80 | 55.50 | 55.50 | 788,700 |
| 25 Apr 2024 | 55.24 | 55.79 | 50.47 | 53.16 | 53.16 | 1,371,600 |
| 24 Apr 2024 | 60.00 | 60.58 | 59.63 | 60.20 | 60.20 | 397,800 |
| 23 Apr 2024 | 59.21 | 60.31 | 59.17 | 60.04 | 60.04 | 247,700 |
| 22 Apr 2024 | 57.47 | 59.18 | 57.32 | 58.94 | 58.94 | 192,700 |
| 19 Apr 2024 | 56.48 | 58.39 | 56.19 | 57.81 | 57.81 | 294,100 |
| 18 Apr 2024 | 56.63 | 57.34 | 55.97 | 56.70 | 56.70 | 392,300 |
| 17 Apr 2024 | 57.19 | 58.31 | 55.85 | 56.50 | 56.50 | 387,000 |
| 16 Apr 2024 | 56.89 | 57.40 | 56.08 | 56.45 | 56.45 | 232,600 |
| 15 Apr 2024 | 58.09 | 58.15 | 56.25 | 56.90 | 56.90 | 300,300 |
| 12 Apr 2024 | 58.68 | 59.35 | 57.41 | 58.08 | 58.08 | 258,200 |
| 11 Apr 2024 | 58.89 | 59.69 | 57.75 | 59.12 | 59.12 | 272,500 |
| 10 Apr 2024 | 58.77 | 59.39 | 55.54 | 58.87 | 58.87 | 545,900 |
| 09 Apr 2024 | 60.33 | 61.07 | 59.36 | 60.61 | 60.61 | 220,800 |
| 08 Apr 2024 | 60.08 | 61.05 | 59.60 | 60.03 | 60.03 | 250,000 |
| 05 Apr 2024 | 60.49 | 61.55 | 59.30 | 59.53 | 59.53 | 324,800 |
| 04 Apr 2024 | 63.16 | 63.49 | 59.90 | 60.43 | 60.43 | 401,000 |
| 03 Apr 2024 | 65.76 | 66.79 | 62.64 | 62.79 | 62.79 | 394,700 |
| 02 Apr 2024 | 67.99 | 67.99 | 65.44 | 66.33 | 66.33 | 320,000 |
| 01 Apr 2024 | 66.93 | 69.10 | 65.97 | 68.87 | 68.87 | 231,500 |
| 28 Mar 2024 | 63.76 | 69.50 | 63.76 | 66.62 | 66.62 | 578,300 |
| 27 Mar 2024 | 63.51 | 65.05 | 62.34 | 64.99 | 64.99 | 664,500 |
| 26 Mar 2024 | 69.65 | 69.65 | 62.77 | 62.94 | 62.94 | 733,600 |
| 25 Mar 2024 | 71.29 | 71.29 | 69.13 | 69.85 | 69.85 | 258,100 |
| 22 Mar 2024 | 72.75 | 72.99 | 70.00 | 70.74 | 70.74 | 235,100 |
| 21 Mar 2024 | 75.87 | 75.87 | 71.58 | 72.50 | 72.50 | 444,500 |
| 20 Mar 2024 | 74.84 | 76.62 | 73.81 | 76.06 | 76.06 | 140,700 |
| 19 Mar 2024 | 75.11 | 76.19 | 74.59 | 75.13 | 75.13 | 152,700 |
| 18 Mar 2024 | 74.58 | 75.52 | 74.08 | 75.21 | 75.21 | 160,900 |
| 15 Mar 2024 | 73.22 | 75.42 | 72.98 | 74.98 | 74.98 | 377,200 |
| 14 Mar 2024 | 75.33 | 76.46 | 73.65 | 73.79 | 73.79 | 165,400 |
| 13 Mar 2024 | 75.60 | 76.51 | 74.88 | 75.75 | 75.75 | 111,200 |
| 12 Mar 2024 | 75.62 | 77.04 | 75.49 | 75.91 | 75.91 | 159,800 |
| 11 Mar 2024 | 78.81 | 79.30 | 75.52 | 75.61 | 75.61 | 173,700 |
| 08 Mar 2024 | 81.73 | 82.15 | 79.29 | 79.29 | 79.29 | 153,800 |
| 07 Mar 2024 | 80.50 | 81.31 | 77.57 | 81.10 | 81.10 | 148,300 |
| 06 Mar 2024 | 77.52 | 80.52 | 77.31 | 80.13 | 80.13 | 257,600 |
| 05 Mar 2024 | 73.88 | 76.75 | 73.38 | 76.59 | 76.59 | 294,200 |
| 04 Mar 2024 | 73.39 | 74.58 | 73.00 | 73.94 | 73.94 | 400,400 |
| 01 Mar 2024 | 75.65 | 75.80 | 70.79 | 74.85 | 74.85 | 519,800 |
| 29 Feb 2024 | 76.83 | 77.75 | 74.13 | 75.65 | 75.65 | 458,100 |
| 28 Feb 2024 | 75.10 | 76.10 | 74.24 | 76.00 | 76.00 | 344,500 |
| 27 Feb 2024 | 74.71 | 74.86 | 72.01 | 74.29 | 74.29 | 385,800 |
| 26 Feb 2024 | 74.92 | 77.00 | 72.61 | 74.72 | 74.72 | 408,800 |
| 23 Feb 2024 | 71.48 | 76.25 | 69.82 | 75.54 | 75.54 | 727,000 |
| 22 Feb 2024 | 60.57 | 74.50 | 60.00 | 71.67 | 71.67 | 1,326,200 |
| 21 Feb 2024 | 87.96 | 88.91 | 86.31 | 87.31 | 87.31 | 240,600 |
| 20 Feb 2024 | 90.88 | 91.16 | 88.09 | 88.10 | 88.10 | 235,400 |
| 16 Feb 2024 | 90.88 | 92.08 | 90.18 | 91.79 | 91.79 | 212,200 |
| 15 Feb 2024 | 90.16 | 92.76 | 89.81 | 91.30 | 91.30 | 263,000 |
| 14 Feb 2024 | 85.31 | 89.83 | 84.51 | 89.81 | 89.81 | 206,600 |
| 13 Feb 2024 | 84.05 | 85.75 | 82.50 | 84.00 | 84.00 | 222,900 |
| 12 Feb 2024 | 83.13 | 85.62 | 83.03 | 85.09 | 85.09 | 211,100 |
| 09 Feb 2024 | 80.36 | 83.22 | 79.52 | 82.94 | 82.94 | 212,800 |
| 08 Feb 2024 | 78.74 | 80.69 | 78.07 | 80.11 | 80.11 | 160,700 |
| 07 Feb 2024 | 79.76 | 79.76 | 78.22 | 78.77 | 78.77 | 168,200 |
| 06 Feb 2024 | 78.09 | 79.54 | 77.63 | 79.10 | 79.10 | 131,100 |
| 05 Feb 2024 | 79.11 | 80.27 | 78.00 | 78.13 | 78.13 | 370,000 |
| 02 Feb 2024 | 77.46 | 79.15 | 77.15 | 77.77 | 77.77 | 96,900 |
| 01 Feb 2024 | 77.20 | 78.95 | 75.88 | 78.45 | 78.45 | 198,600 |
| 31 Jan 2024 | 79.27 | 80.51 | 77.06 | 77.20 | 77.20 | 286,300 |
| 30 Jan 2024 | 79.35 | 79.43 | 78.03 | 79.34 | 79.34 | 139,300 |
| 29 Jan 2024 | 77.90 | 79.61 | 77.90 | 79.34 | 79.34 | 139,400 |
| 26 Jan 2024 | 79.26 | 79.74 | 77.64 | 78.15 | 78.15 | 121,400 |
| 25 Jan 2024 | 78.80 | 79.27 | 77.51 | 78.60 | 78.60 | 210,300 |
| 24 Jan 2024 | 78.60 | 79.49 | 76.54 | 78.36 | 78.36 | 254,900 |
| 23 Jan 2024 | 78.37 | 78.37 | 76.29 | 77.64 | 77.64 | 112,800 |
| 22 Jan 2024 | 76.27 | 77.53 | 75.85 | 77.44 | 77.44 | 211,200 |
| 19 Jan 2024 | 75.12 | 76.08 | 73.79 | 75.47 | 75.47 | 170,800 |
| 18 Jan 2024 | 75.39 | 75.91 | 73.01 | 74.57 | 74.57 | 145,300 |
| 17 Jan 2024 | 72.66 | 74.80 | 72.49 | 74.70 | 74.70 | 136,400 |
| 16 Jan 2024 | 72.16 | 73.50 | 71.64 | 73.43 | 73.43 | 130,600 |
| 12 Jan 2024 | 73.55 | 74.46 | 72.54 | 72.85 | 72.85 | 119,600 |
| 11 Jan 2024 | 72.99 | 73.75 | 71.69 | 72.78 | 72.78 | 249,400 |
| 10 Jan 2024 | 69.26 | 73.10 | 69.23 | 73.05 | 73.05 | 284,900 |
| 09 Jan 2024 | 68.17 | 69.86 | 67.09 | 68.65 | 68.65 | 193,800 |
| 08 Jan 2024 | 69.72 | 70.00 | 68.75 | 69.04 | 69.04 | 186,800 |
| 05 Jan 2024 | 70.33 | 71.15 | 69.34 | 69.63 | 69.63 | 165,700 |
| 04 Jan 2024 | 70.31 | 72.10 | 70.17 | 71.02 | 71.02 | 221,000 |
| 03 Jan 2024 | 73.06 | 73.17 | 69.85 | 69.89 | 69.89 | 207,400 |
| 02 Jan 2024 | 75.86 | 76.18 | 72.82 | 73.61 | 73.61 | 179,800 |
| 29 Dec 2023 | 76.90 | 77.07 | 75.28 | 75.80 | 75.80 | 149,500 |
| 28 Dec 2023 | 77.77 | 78.70 | 76.95 | 77.12 | 77.12 | 215,200 |
| 27 Dec 2023 | 78.52 | 79.14 | 77.77 | 77.78 | 77.78 | 201,700 |
| 26 Dec 2023 | 79.14 | 79.80 | 78.49 | 78.60 | 78.60 | 177,200 |
| 22 Dec 2023 | 78.73 | 79.16 | 77.29 | 78.50 | 78.50 | 166,100 |
| 21 Dec 2023 | 76.91 | 78.40 | 76.75 | 78.13 | 78.13 | 260,700 |
| 20 Dec 2023 | 76.61 | 77.38 | 75.36 | 76.18 | 76.18 | 263,700 |
| 19 Dec 2023 | 74.34 | 77.93 | 74.34 | 77.28 | 77.28 | 245,000 |
| 18 Dec 2023 | 73.33 | 75.01 | 72.44 | 73.80 | 73.80 | 151,200 |
| 15 Dec 2023 | 73.60 | 74.36 | 71.73 | 72.99 | 72.99 | 434,400 |
| 14 Dec 2023 | 75.61 | 76.00 | 72.34 | 73.38 | 73.38 | 242,700 |
| 13 Dec 2023 | 73.76 | 75.62 | 72.87 | 74.92 | 74.92 | 153,700 |
| 12 Dec 2023 | 72.30 | 74.15 | 71.48 | 73.91 | 73.91 | 218,300 |
| 11 Dec 2023 | 71.64 | 73.06 | 70.80 | 71.74 | 71.74 | 118,200 |
| 08 Dec 2023 | 71.17 | 72.42 | 69.98 | 71.20 | 71.20 | 300,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.