GooseHead Insurance (GSHD) Historical Prices

305 Followers

Time Period

Events

GSHD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	46.55	47.98	44.87	45.66	45.66	-1.06%	362,288	0.86
Nov 11, 2026	46.29	46.78	44.33	46.15	46.15	+0.04%	488,462	1.17
Nov 10, 2026	45.66	48.63	44.42	46.13	46.13	-16.96%	1,057,458	2.59
Nov 09, 2026	55.55	55.98	53.96	54.69	54.69	-1.56%	347,060	0.86
Nov 06, 2026	54.26	56.00	53.72	55.55	55.55	-2.34%	318,708	0.79
Nov 05, 2026	57.20	59.77	55.78	56.88	56.88	+0.94%	373,644	0.93
Nov 04, 2026	54.10	57.77	54.08	56.35	56.35	+7.89%	542,964	1.36
Nov 03, 2026	51.19	52.29	49.33	52.23	52.23	+1.71%	416,359	1.04
Nov 02, 2026	47.86	51.60	47.55	51.35	51.35	+7.87%	312,369	0.78
Oct 30, 2026	47.76	48.23	46.17	47.61	47.61	+0.07%	327,545	0.81
Oct 29, 2026	47.31	48.50	46.14	47.57	47.57	+2.74%	210,840	0.51
Oct 28, 2026	45.55	46.81	45.16	46.30	46.30	+0.33%	277,663	0.66
Oct 27, 2026	47.90	47.98	43.69	46.15	46.15	-3.69%	628,469	1.49
Oct 26, 2026	48.36	49.20	47.47	47.92	47.92	-1.20%	422,360	0.99
Oct 23, 2026	50.40	51.63	47.91	48.50	48.50	-4.19%	369,103	0.84
Oct 22, 2026	46.00	50.75	45.86	50.62	50.62	+11.69%	731,571	1.68
Oct 21, 2026	46.93	47.10	45.24	45.32	45.32	-3.59%	397,138	0.89
Oct 20, 2026	45.85	47.88	45.85	47.01	47.01	+3.23%	310,045	0.68
Oct 19, 2026	45.75	46.32	44.40	45.54	45.54	-1.85%	240,944	0.53
Oct 16, 2026	45.78	47.00	45.30	46.40	46.40	+1.75%	403,211	0.88
Oct 15, 2026	45.79	48.74	45.34	45.60	45.60	+2.24%	550,562	1.20
Oct 14, 2026	44.00	45.04	43.02	44.60	44.60	+0.36%	397,589	0.87
Oct 13, 2026	43.99	45.85	43.96	44.44	44.44	+1.09%	356,088	0.76
Oct 12, 2026	43.39	44.14	42.89	43.96	43.96	+1.03%	226,621	0.48
Oct 09, 2026	45.28	45.63	43.12	43.51	43.51	-4.13%	237,743	0.51
Oct 08, 2026	43.89	45.50	42.85	45.39	45.39	+3.81%	525,278	1.12
Oct 07, 2026	43.01	44.61	43.01	43.72	43.72	+0.76%	388,862	0.83
Oct 06, 2026	44.91	46.01	43.11	43.39	43.39	-6.06%	612,216	1.28
Oct 05, 2026	45.54	46.38	44.80	46.19	46.19	+1.49%	406,074	0.83
Oct 02, 2026	46.06	47.30	44.81	45.51	45.51	-3.48%	312,366	0.64
Oct 01, 2026	45.33	47.34	44.81	47.15	47.15	+3.95%	619,006	1.27
Sep 30, 2026	43.99	45.84	43.09	45.36	45.36	+3.11%	670,928	1.41
Sep 29, 2026	44.87	45.58	43.05	43.99	43.99	-0.90%	481,442	1.01
Sep 28, 2026	44.38	45.71	43.94	44.39	44.39	-1.86%	398,762	0.83
Sep 25, 2026	44.82	46.72	43.72	45.23	45.23	+3.62%	459,652	0.96
Sep 24, 2026	43.67	45.02	43.38	43.65	43.65	+0.30%	734,053	1.52
Sep 23, 2026	45.02	45.71	43.39	43.52	43.52	-4.90%	889,457	1.83
Sep 22, 2026	52.54	52.66	44.12	45.76	45.76	-11.49%	1,652,030	3.53
Sep 21, 2026	54.01	54.63	51.47	51.70	51.70	-5.22%	630,702	1.35
Sep 18, 2026	53.03	55.20	51.75	54.55	54.55	+2.29%	661,942	1.42
Sep 17, 2026	56.75	56.75	53.23	53.33	53.33	-5.55%	460,659	0.98
Sep 16, 2026	58.57	59.88	56.44	56.47	56.47	-4.86%	407,813	0.84
Sep 15, 2026	59.26	60.25	58.12	59.35	59.35	-0.93%	239,164	0.49
Sep 14, 2026	57.99	60.28	57.99	59.91	59.91	+4.77%	267,961	0.54
Sep 11, 2026	57.32	57.53	55.48	57.18	57.18	+1.31%	186,287	0.37
Sep 10, 2026	56.85	57.69	56.12	56.44	56.44	+0.07%	367,636	0.74
Sep 09, 2026	61.82	61.85	54.66	56.40	56.40	-9.50%	769,353	1.57
Sep 08, 2026	65.05	65.05	61.32	62.32	62.32	-4.43%	291,311	0.59
Sep 07, 2026	66.39	66.70	63.36	65.21	65.21	0.00%	0	0.00
Sep 04, 2026	66.39	66.70	63.36	65.21	65.21	-2.79%	486,091	0.97

GooseHead Insurance historical prices

GooseHead Insurance (GSHD) Historical Prices

Become an Expert with TipRanks Premium