Goosehead Insurance Stock Price History
NASDAQ: GSHDFinanceSpecialty InsurersUSD
43.51-1.88 (-4.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSHD price history at a glance
The price history for Goosehead Insurance (GSHD) on this page begins on April 23, 2018, when the stock closed at $15.75; it most recently closed at $43.51 on October 5, 2026. The highest price in this record is $181.30, reached on October 11, 2021; the latest close is 76.0% below that peak. Across the 7 complete calendar years in the table, GSHD finished higher in 5 and lower in 2. Its best year was 2020 (+181.2%) and its worst was 2022 (-73.6%).
Over roughly 8 years the share price changed +176.3%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, GSHD has lost 36.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $181.30
- Date of high
- Oct 11, 2021
- Low since 2018
- $10.78
- Date of low
- Apr 23, 2018
- 52-week high
- $79.85
- 52-week low
- $33.68
- IPO year
- 2018
- Last close
- $43.51
GSHD returns
1 week
-4.39%
1 month
-22.85%
3 months
-18.73%
6 months
+7.46%
Year to date
-40.92%
1 year
-36.55%
3 years
-37.26%
5 years
-73.31%
GSHD price return, excluding dividends.
GSHD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.51 | -37.98% |
| 2025 | 70.16 | -34.31% |
| 2024 | 106.81 | +40.91% |
| 2023 | 75.80 | +120.73% |
| 2022 | 34.34 | -73.60% |
| 2021 | 130.08 | +4.26% |
| 2020 | 124.76 | +181.24% |
| 2019 | 44.36 | +64.66% |
| 2018* | 26.94 | +71.05% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GSHD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.28 | 45.63 | 43.12 | 43.51 | -4.13% | |
| 43.89 | 45.50 | 42.85 | 45.39 | +3.81% | |
| 43.01 | 44.61 | 43.01 | 43.72 | +0.76% | |
| 44.91 | 46.01 | 43.11 | 43.39 | -6.06% | |
| 45.54 | 46.38 | 44.80 | 46.19 | +1.49% | |
| 46.06 | 47.30 | 44.81 | 45.51 | -3.48% | |
| 45.33 | 47.34 | 44.81 | 47.15 | +3.95% | |
| 43.99 | 45.84 | 43.09 | 45.36 | +3.11% | |
| 44.87 | 45.58 | 43.05 | 43.99 | -0.90% | |
| 44.38 | 45.71 | 43.94 | 44.39 | -1.86% | |
| 44.82 | 46.72 | 43.72 | 45.23 | +3.62% | |
| 43.67 | 45.02 | 43.38 | 43.65 | +0.30% | |
| 45.02 | 45.71 | 43.39 | 43.52 | -4.90% | |
| 52.54 | 52.66 | 44.12 | 45.76 | -11.49% | |
| 54.01 | 54.63 | 51.47 | 51.70 | -5.22% | |
| 53.03 | 55.20 | 51.75 | 54.55 | +2.29% | |
| 56.75 | 56.75 | 53.23 | 53.33 | -5.55% | |
| 58.57 | 59.88 | 56.44 | 56.47 | -4.86% | |
| 59.26 | 60.25 | 58.12 | 59.35 | -0.93% | |
| 57.99 | 60.28 | 57.99 | 59.91 | +4.77% | |
| 57.32 | 57.53 | 55.48 | 57.18 | +1.31% | |
| 56.85 | 57.69 | 56.12 | 56.44 | +0.07% | |
| 61.82 | 61.85 | 54.66 | 56.40 | -9.50% | |
| 65.05 | 65.05 | 61.32 | 62.32 | -4.43% | |
| 66.39 | 66.70 | 63.36 | 65.21 | -2.79% | |
| 69.78 | 70.84 | 64.32 | 67.08 | -2.50% | |
| 68.45 | 70.44 | 67.93 | 68.80 | +0.51% | |
| 69.27 | 70.16 | 67.81 | 68.45 | -0.29% | |
| 70.68 | 70.79 | 68.18 | 68.65 | -3.66% | |
| 70.72 | 72.80 | 70.11 | 71.26 | +1.15% | |
| 69.65 | 71.56 | 69.50 | 70.45 | -1.21% | |
| 72.34 | 72.66 | 70.66 | 71.31 | -1.41% | |
| 72.85 | 73.31 | 71.60 | 72.33 | -0.92% | |
| 72.43 | 74.42 | 72.43 | 73.00 | +0.66% | |
| 70.75 | 72.97 | 70.26 | 72.52 | +2.57% | |
| 67.57 | 71.20 | 66.96 | 70.70 | +3.38% | |
| 65.40 | 69.00 | 64.39 | 68.39 | +5.57% | |
| 65.89 | 67.46 | 64.67 | 64.78 | +0.59% | |
| 64.94 | 65.62 | 63.58 | 64.40 | -2.85% | |
| 67.18 | 67.32 | 65.02 | 66.29 | -1.65% | |
| 66.27 | 68.40 | 64.05 | 67.40 | +2.82% | |
| 64.01 | 65.71 | 63.34 | 65.55 | +0.37% | |
| 64.48 | 66.21 | 63.40 | 65.31 | +1.18% | |
| 63.89 | 65.63 | 63.04 | 64.55 | -1.00% | |
| 66.29 | 67.51 | 64.69 | 65.20 | -2.19% | |
| 66.95 | 67.04 | 64.58 | 66.66 | -0.43% | |
| 68.90 | 68.90 | 65.56 | 66.95 | -2.35% | |
| 66.15 | 68.84 | 64.98 | 68.56 | +4.42% | |
| 62.57 | 66.00 | 62.33 | 65.66 | +5.90% | |
| 62.65 | 63.86 | 61.55 | 62.00 | -2.91% | |
| 67.49 | 68.65 | 62.30 | 63.86 | -9.70% | |
| 69.48 | 70.88 | 67.70 | 70.72 | +2.76% | |
| 63.01 | 69.28 | 62.62 | 68.82 | +11.00% | |
| 58.91 | 62.99 | 58.91 | 62.00 | +5.53% | |
| 53.44 | 59.11 | 53.44 | 58.75 | +9.00% | |
| 51.87 | 55.70 | 48.19 | 53.90 | +4.86% | |
| 54.30 | 54.48 | 51.21 | 51.40 | -4.37% | |
| 55.57 | 57.89 | 53.64 | 53.75 | -6.08% | |
| 55.36 | 57.43 | 55.00 | 57.23 | +5.43% | |
| 55.50 | 57.38 | 54.08 | 54.28 | -1.61% | |
| 52.35 | 56.64 | 51.93 | 55.17 | +6.82% | |
| 51.90 | 53.02 | 50.19 | 51.65 | +2.68% | |
| 53.52 | 53.89 | 50.03 | 50.30 | -8.33% | |
| 53.54 | 55.50 | 52.83 | 54.87 | +2.48% | |
| 53.70 | 54.61 | 52.19 | 53.54 | +1.10% | |
| 56.85 | 56.85 | 50.75 | 52.96 | -6.92% | |
| 55.46 | 57.52 | 53.55 | 56.90 | +2.34% | |
| 53.75 | 55.97 | 53.00 | 55.60 | +4.91% | |
| 52.62 | 53.22 | 51.38 | 53.00 | +0.59% | |
| 50.80 | 53.11 | 50.66 | 52.69 | +4.11% | |
| 48.63 | 51.21 | 48.63 | 50.61 | +4.35% | |
| 47.69 | 48.64 | 46.47 | 48.50 | +1.08% | |
| 47.67 | 48.45 | 46.59 | 47.98 | +2.37% | |
| 44.16 | 47.68 | 44.07 | 46.87 | +6.60% | |
| 42.75 | 45.14 | 42.58 | 43.97 | +1.31% | |
| 40.16 | 43.57 | 40.16 | 43.40 | +8.34% | |
| 40.34 | 41.64 | 39.74 | 40.06 | +2.69% | |
| 37.10 | 40.36 | 36.97 | 39.01 | +5.78% | |
| 35.37 | 37.14 | 34.59 | 36.88 | +4.98% | |
| 36.85 | 37.66 | 33.86 | 35.13 | -6.19% | |
| 36.67 | 38.41 | 36.67 | 37.45 | +3.88% | |
| 36.67 | 37.50 | 35.51 | 36.05 | -2.09% | |
| 37.19 | 37.86 | 36.00 | 36.82 | -0.22% | |
| 38.35 | 39.03 | 36.80 | 36.90 | -4.45% | |
| 36.39 | 39.16 | 36.21 | 38.62 | +7.52% | |
| 36.66 | 37.11 | 35.50 | 35.92 | -1.62% | |
| 37.85 | 37.86 | 36.51 | 36.51 | -4.80% | |
| 36.45 | 38.69 | 36.43 | 38.35 | +7.06% | |
| 35.56 | 36.98 | 35.23 | 35.82 | +4.22% | |
| 35.80 | 36.20 | 34.22 | 34.37 | -4.79% | |
| 36.35 | 36.35 | 34.27 | 36.10 | -1.50% | |
| 35.45 | 37.69 | 35.00 | 36.65 | +6.57% | |
| 35.23 | 36.07 | 34.26 | 34.39 | -2.38% | |
| 37.23 | 37.69 | 33.68 | 35.23 | -6.50% | |
| 39.80 | 41.80 | 36.84 | 37.68 | -5.80% | |
| 41.07 | 41.11 | 38.91 | 40.00 | -4.03% | |
| 42.11 | 42.80 | 41.12 | 41.68 | -1.91% | |
| 40.68 | 42.52 | 39.55 | 42.49 | +2.72% | |
| 41.31 | 41.59 | 39.93 | 41.37 | +0.13% | |
| 42.58 | 44.78 | 40.62 | 41.31 | -1.97% | |
| 38.64 | 42.25 | 38.58 | 42.14 | +11.93% | |
| 37.65 | 38.70 | 37.16 | 37.65 | +2.17% | |
| 36.41 | 37.86 | 36.39 | 36.85 | +1.26% | |
| 39.11 | 39.33 | 35.84 | 36.39 | -8.22% | |
| 40.16 | 40.92 | 39.53 | 39.65 | -1.27% | |
| 40.64 | 41.71 | 39.86 | 40.16 | -1.71% | |
| 42.67 | 42.67 | 40.35 | 40.86 | -2.99% | |
| 40.61 | 43.24 | 40.20 | 42.12 | +2.56% | |
| 42.58 | 43.64 | 41.07 | 41.07 | -3.27% | |
| 43.58 | 44.42 | 41.74 | 42.46 | -2.59% | |
| 43.59 | 44.79 | 43.28 | 43.59 | +0.16% | |
| 44.87 | 45.97 | 42.53 | 43.52 | -2.84% | |
| 46.42 | 46.81 | 43.99 | 44.79 | -5.15% | |
| 48.60 | 49.47 | 46.95 | 47.22 | -3.51% | |
| 49.20 | 49.66 | 47.61 | 48.94 | +1.43% | |
| 48.18 | 50.60 | 48.13 | 48.25 | -0.02% | |
| 50.53 | 50.71 | 47.92 | 48.26 | -4.94% | |
| 53.37 | 54.94 | 48.07 | 50.77 | +11.39% | |
| 44.68 | 45.95 | 43.21 | 45.58 | +2.04% | |
| 44.49 | 46.40 | 44.14 | 44.67 | +0.04% | |
| 43.51 | 45.22 | 43.51 | 44.65 | +1.82% | |
| 43.83 | 44.59 | 43.55 | 43.85 | +1.39% | |
| 41.48 | 43.76 | 41.48 | 43.25 | +4.98% | |
| 40.62 | 42.29 | 40.51 | 41.20 | +1.73% | |
| 41.35 | 42.20 | 40.45 | 40.50 | -3.32% | |
| 40.55 | 42.19 | 40.03 | 41.89 | +3.46% | |
| 42.22 | 42.41 | 39.64 | 40.49 | -4.17% | |
| 44.65 | 45.13 | 41.79 | 42.25 | -7.41% | |
| 44.88 | 46.40 | 43.93 | 45.63 | +2.17% | |
| 44.58 | 46.16 | 43.75 | 44.66 | +0.38% | |
| 42.17 | 44.54 | 41.18 | 44.49 | +4.83% | |
| 41.52 | 42.82 | 40.26 | 42.44 | +1.53% | |
| 42.58 | 43.24 | 40.56 | 41.80 | -2.02% | |
| 42.23 | 43.62 | 41.39 | 42.66 | +0.85% | |
| 41.36 | 43.33 | 40.00 | 42.30 | +2.92% | |
| 41.70 | 42.63 | 41.01 | 41.10 | -2.33% | |
| 40.99 | 42.27 | 40.59 | 42.08 | +2.16% | |
| 42.46 | 42.76 | 40.34 | 41.19 | -1.93% | |
| 43.84 | 44.80 | 41.86 | 42.00 | -5.38% | |
| 43.62 | 45.11 | 41.65 | 44.39 | +4.64% | |
| 41.93 | 43.40 | 40.32 | 42.42 | +0.50% | |
| 45.13 | 45.65 | 41.96 | 42.21 | -6.20% | |
| 44.32 | 45.58 | 43.56 | 45.00 | -0.07% | |
| 45.12 | 47.03 | 44.80 | 45.03 | +0.22% | |
| 44.09 | 44.97 | 42.77 | 44.93 | +1.72% | |
| 44.20 | 44.78 | 43.56 | 44.17 | +0.48% | |
| 43.61 | 45.01 | 43.07 | 43.96 | -0.41% | |
| 46.01 | 46.32 | 44.00 | 44.14 | -4.44% | |
| 47.33 | 47.97 | 45.62 | 46.19 | -3.55% | |
| 49.57 | 49.66 | 47.05 | 47.89 | -4.49% | |
| 50.00 | 50.71 | 48.50 | 50.14 | -1.30% | |
| 50.30 | 51.21 | 50.00 | 50.80 | +0.12% | |
| 52.26 | 52.90 | 50.68 | 50.74 | -2.91% | |
| 53.68 | 54.57 | 50.42 | 52.26 | -5.55% | |
| 53.00 | 55.54 | 53.00 | 55.33 | +2.08% | |
| 53.51 | 54.89 | 53.51 | 54.20 | +0.44% | |
| 52.45 | 55.22 | 51.77 | 53.96 | +5.51% | |
| 50.22 | 52.83 | 49.90 | 51.14 | +2.16% | |
| 45.92 | 50.36 | 45.92 | 50.06 | +9.25% | |
| 44.00 | 47.32 | 44.00 | 45.82 | +3.08% | |
| 43.94 | 45.85 | 42.87 | 44.45 | +1.60% | |
| 47.49 | 48.00 | 43.04 | 43.75 | -7.66% | |
| 54.26 | 55.50 | 43.56 | 47.38 | -6.42% | |
| 49.22 | 51.84 | 48.68 | 50.63 | +3.98% | |
| 51.42 | 52.99 | 48.49 | 48.69 | -6.99% | |
| 49.91 | 52.59 | 46.80 | 52.35 | +5.75% | |
| 50.47 | 52.44 | 48.00 | 49.51 | -1.03% | |
| 57.00 | 57.01 | 48.16 | 50.02 | -12.93% | |
| 65.78 | 66.13 | 57.36 | 57.45 | -13.18% | |
| 64.26 | 66.72 | 64.03 | 66.17 | +3.37% | |
| 65.12 | 66.26 | 63.43 | 64.01 | -1.51% | |
| 61.04 | 65.60 | 60.14 | 64.99 | +7.65% | |
| 59.63 | 61.63 | 59.53 | 60.37 | +0.33% | |
| 62.21 | 62.95 | 59.91 | 60.17 | -2.70% | |
| 62.81 | 63.30 | 61.73 | 61.84 | -1.40% | |
| 62.77 | 63.56 | 62.05 | 62.72 | +0.18% | |
| 63.53 | 63.82 | 61.52 | 62.61 | -1.53% | |
| 67.49 | 67.59 | 62.81 | 63.58 | -6.88% | |
| 68.77 | 69.67 | 67.43 | 68.28 | -0.50% | |
| 68.46 | 68.86 | 67.63 | 68.62 | -0.74% | |
| 69.05 | 69.78 | 68.12 | 69.13 | +0.28% | |
| 68.67 | 70.03 | 65.48 | 68.94 | +0.15% | |
| 70.77 | 72.39 | 68.80 | 68.84 | -3.81% | |
| 72.10 | 73.39 | 71.41 | 71.57 | -0.74% | |
| 71.56 | 74.12 | 71.24 | 72.10 | +1.16% | |
| 71.21 | 71.85 | 69.84 | 71.27 | -0.36% | |
| 74.52 | 76.22 | 69.94 | 71.53 | -3.99% | |
| 74.26 | 75.48 | 73.90 | 74.50 | -0.51% | |
| 74.56 | 76.30 | 73.83 | 74.88 | +0.11% | |
| 74.57 | 77.82 | 74.40 | 74.80 | +0.38% | |
| 72.58 | 75.01 | 71.64 | 74.52 | +2.18% | |
| 72.62 | 73.06 | 70.75 | 72.93 | +0.43% | |
| 69.41 | 73.73 | 69.00 | 72.62 | +3.51% | |
| 73.50 | 74.08 | 69.64 | 70.16 | -4.74% | |
| 74.14 | 75.48 | 73.29 | 73.65 | -1.23% | |
| 74.94 | 75.66 | 72.96 | 74.57 | -0.89% | |
| 75.51 | 76.22 | 74.46 | 75.24 | -0.09% | |
| 75.73 | 76.35 | 75.19 | 75.31 | -0.67% | |
| 74.80 | 76.25 | 74.80 | 75.82 | +0.97% | |
| 75.10 | 75.67 | 74.63 | 75.09 | +0.12% | |
| 73.11 | 75.59 | 73.00 | 75.00 | +2.12% | |
| 73.11 | 74.03 | 72.23 | 73.45 | +0.90% | |
| 71.12 | 73.24 | 70.67 | 72.79 | +2.52% | |
| 70.69 | 72.26 | 70.47 | 71.00 | -0.27% | |
| 76.15 | 76.42 | 70.63 | 71.19 | -6.78% | |
| 78.67 | 78.67 | 76.16 | 76.37 | -1.88% | |
| 78.74 | 79.84 | 77.64 | 77.83 | -0.69% | |
| 74.34 | 79.85 | 74.34 | 78.37 | +5.56% | |
| 74.34 | 75.22 | 73.62 | 74.24 | -0.08% | |
| 74.39 | 74.97 | 73.91 | 74.30 | +0.65% | |
| 76.00 | 76.00 | 73.05 | 73.82 | -2.87% | |
| 75.22 | 77.25 | 74.63 | 76.00 | +0.93% | |
| 75.33 | 76.32 | 74.15 | 75.30 | -0.80% | |
| 75.40 | 77.04 | 74.78 | 75.91 | -0.08% | |
| 77.05 | 77.56 | 74.66 | 75.97 | +0.54% | |
| 73.03 | 76.49 | 72.56 | 75.56 | +5.60% | |
| 71.72 | 72.48 | 71.19 | 71.55 | -0.28% | |
| 70.61 | 72.35 | 70.45 | 71.75 | +1.54% | |
| 70.34 | 72.82 | 69.80 | 70.66 | +0.17% | |
| 70.87 | 71.33 | 69.86 | 70.54 | -1.15% | |
| 69.12 | 72.91 | 69.05 | 71.36 | +3.65% | |
| 69.01 | 70.18 | 68.47 | 68.85 | +0.64% | |
| 69.74 | 70.00 | 68.05 | 68.41 | -1.91% | |
| 68.48 | 70.04 | 68.48 | 69.74 | +2.00% | |
| 68.93 | 69.16 | 67.76 | 68.37 | -0.96% | |
| 69.83 | 70.47 | 67.79 | 69.03 | -1.60% | |
| 69.87 | 71.48 | 69.53 | 70.15 | +0.40% | |
| 69.76 | 70.40 | 68.88 | 69.87 | +0.32% | |
| 69.34 | 70.63 | 69.04 | 69.65 | +0.77% | |
| 69.54 | 70.52 | 66.94 | 69.12 | -0.62% | |
| 67.98 | 69.85 | 67.61 | 69.55 | +2.72% | |
| 66.65 | 68.45 | 65.29 | 67.71 | +1.47% | |
| 66.95 | 67.59 | 65.74 | 66.73 | +0.14% | |
| 67.64 | 68.33 | 66.41 | 66.64 | -1.35% | |
| 67.91 | 68.33 | 66.26 | 67.55 | -1.63% | |
| 67.73 | 69.28 | 67.65 | 68.67 | +1.04% | |
| 70.40 | 75.00 | 67.47 | 67.96 | -2.26% | |
| 73.00 | 73.00 | 69.31 | 69.53 | -6.03% | |
| 72.43 | 74.10 | 70.73 | 73.99 | +1.36% | |
| 74.00 | 75.23 | 72.44 | 73.00 | -1.22% | |
| 74.06 | 75.56 | 71.88 | 73.91 | -0.40% | |
| 71.87 | 76.94 | 70.34 | 74.20 | +8.08% | |
| 68.58 | 69.42 | 67.29 | 68.65 | +0.59% | |
| 65.58 | 69.15 | 64.95 | 68.25 | +4.37% | |
| 67.70 | 67.74 | 64.41 | 65.39 | -2.43% | |
| 65.38 | 67.13 | 65.22 | 67.02 | +2.79% | |
| 67.00 | 67.00 | 64.89 | 65.20 | -3.19% | |
| 68.95 | 69.34 | 66.98 | 67.35 | -2.33% | |
| 66.91 | 69.45 | 66.91 | 68.96 | +3.06% | |
| 68.65 | 68.67 | 66.15 | 66.91 | -2.42% | |
| 69.61 | 70.14 | 68.37 | 68.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSHD chart for longer ranges.