Goosehead Insurance Inc. Class A Common Stockのデータ

Goosehead Insurance Inc. Class A Common Stockの基本情報

名前 Goosehead Insurance Inc. Class A Common Stock
ティッカー GSHD
国 United States
上場年 2018.0
セクター Finance

Goosehead Insurance Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 171.6 159.3 169.57 159.76 80200.0 159.76
2021-02-12 168.97 160.91 162.0 167.47 89300.0 167.47
2021-02-11 163.36 156.72 156.72 162.57 72200.0 162.57
2021-02-10 158.11 153.56 153.79 156.74 84000.0 156.74
2021-02-09 157.32 148.96 149.47 155.14 87700.0 155.14
2021-02-08 153.33 148.75 150.27 150.78 90700.0 150.78
2021-02-05 151.39 147.07 149.96 149.8 66700.0 149.8
2021-02-04 151.22 142.37 142.79 149.41 105200.0 149.41
2021-02-03 144.91 141.41 144.91 142.86 77100.0 142.86
2021-02-02 143.44 136.32 136.45 143.35 150000.0 143.35
2021-02-01 135.03 128.73 135.03 133.71 94900.0 133.71
2021-01-29 135.15 129.34 132.5 133.6 116900.0 133.6
2021-01-28 134.37 126.51 127.24 132.52 127700.0 132.52
2021-01-27 128.08 118.02 126.63 125.73 154800.0 125.73
2021-01-26 133.75 128.0 132.33 128.83 122800.0 128.83
2021-01-25 139.66 131.78 136.0 132.19 181800.0 132.19
2021-01-22 143.94 134.37 139.89 136.1 180400.0 136.1
2021-01-21 147.13 140.98 146.85 140.98 128700.0 140.98
2021-01-20 147.96 142.34 143.18 144.8 105300.0 144.8
2021-01-19 143.15 136.71 138.19 141.98 153700.0 141.98
2021-01-15 139.83 133.0 133.01 136.54 76300.0 136.54
2021-01-14 137.56 132.93 136.1 133.62 125600.0 133.62
2021-01-13 137.28 129.05 132.3 134.53 166300.0 134.53
2021-01-12 132.45 122.54 127.02 130.49 191900.0 130.49
2021-01-11 129.46 123.89 128.94 126.6 123500.0 126.6
2021-01-08 131.13 125.05 126.9 129.46 85400.0 129.46
2021-01-07 128.27 120.53 122.19 126.53 80200.0 126.53
2021-01-06 126.7 116.9 126.62 122.89 230700.0 122.89
2021-01-05 136.42 126.13 132.31 126.72 210600.0 126.72
2021-01-04 135.36 127.13 127.26 131.87 249600.0 131.87
2020-12-31 125.54 120.6 123.16 124.76 122500.0 124.76
2020-12-30 129.4 120.91 125.47 122.73 140800.0 122.73
2020-12-29 126.0 119.05 125.0 124.55 121500.0 124.55
2020-12-28 129.33 119.43 125.65 123.61 172100.0 123.61
2020-12-24 125.68 121.13 125.65 124.19 44700.0 124.19
2020-12-23 128.72 123.25 126.7 125.95 78200.0 125.95
2020-12-22 131.48 125.85 130.35 127.1 145500.0 127.1
2020-12-21 130.63 122.76 128.64 130.23 157800.0 130.23
2020-12-18 134.52 128.41 132.55 128.97 302400.0 128.97
2020-12-17 129.12 120.72 123.08 128.55 145200.0 128.55
2020-12-16 131.69 122.99 123.58 123.73 253000.0 123.73
2020-12-15 123.93 120.57 122.0 123.46 129100.0 123.46
2020-12-14 124.77 119.12 119.12 121.55 144600.0 121.55
2020-12-11 118.59 113.26 113.48 117.64 107100.0 117.64
2020-12-10 114.07 110.54 113.33 113.22 146700.0 113.22
2020-12-09 123.33 111.71 122.89 114.04 116900.0 114.04
2020-12-08 122.65 112.06 112.06 122.47 129900.0 122.47
2020-12-07 117.71 108.73 113.82 112.83 192900.0 112.83
2020-12-04 115.91 111.42 114.38 113.05 111100.0 113.05
2020-12-03 121.68 114.62 120.14 114.88 100900.0 114.88
2020-12-02 124.32 118.27 120.0 119.62 132300.0 119.62
2020-12-01 123.22 115.67 123.22 119.42 163300.0 119.42
2020-11-30 125.46 121.29 123.0 123.11 154500.0 123.11
2020-11-27 123.35 120.3 120.3 122.84 49800.0 122.84
2020-11-25 120.93 116.19 116.8 120.15 111600.0 120.15
2020-11-24 124.68 116.59 123.36 116.8 156100.0 116.8
2020-11-23 126.55 123.06 125.59 123.28 118600.0 123.28
2020-11-20 129.81 124.09 128.54 124.57 110400.0 124.57
2020-11-19 131.64 123.04 123.04 130.65 155500.0 130.65
2020-11-18 124.1 118.84 121.54 122.77 83100.0 122.77
2020-11-17 125.0 119.29 124.83 121.68 164800.0 121.68
2020-11-16 125.0 122.78 123.2 124.18 112200.0 124.18
2020-11-13 123.33 119.1 119.75 122.55 62900.0 122.55
2020-11-12 120.67 113.01 113.81 118.67 89200.0 118.67
2020-11-11 115.59 110.24 114.2 113.3 122400.0 113.3
2020-11-10 117.3 110.26 115.96 113.59 143400.0 113.59
2020-11-09 125.33 115.44 124.35 115.7 162000.0 115.7
2020-11-06 126.51 121.0 123.2 121.85 202900.0 121.85
2020-11-05 126.73 123.43 124.95 124.19 106100.0 124.19
2020-11-04 127.94 123.61 124.45 123.75 138800.0 123.75
2020-11-03 127.0 116.68 127.0 123.64 188000.0 123.64
2020-11-02 128.91 119.37 122.12 126.25 205900.0 126.25
2020-10-30 124.84 109.0 109.0 122.54 566400.0 122.54
2020-10-29 108.46 105.41 107.92 107.03 207100.0 107.03
2020-10-28 110.32 106.38 109.92 107.0 143900.0 107.0
2020-10-27 112.81 110.15 110.15 111.65 107800.0 111.65
2020-10-26 110.58 107.49 108.54 109.9 96500.0 109.9
2020-10-23 109.12 107.56 107.81 108.87 87600.0 108.87
2020-10-22 108.0 104.35 105.01 106.54 102900.0 106.54
2020-10-21 105.56 102.83 104.51 105.22 77300.0 105.22
2020-10-20 108.68 103.01 106.97 104.11 65800.0 104.11
2020-10-19 113.41 106.19 109.02 107.82 443200.0 107.82
2020-10-16 108.19 103.07 103.07 108.03 162900.0 108.03
2020-10-15 104.93 96.33 97.96 103.67 224900.0 103.67
2020-10-14 100.02 95.81 97.08 99.69 225100.0 99.69
2020-10-13 98.13 95.63 96.05 96.6 75000.0 96.6
2020-10-12 97.87 93.74 94.95 96.85 228600.0 96.85
2020-10-09 94.0 89.13 90.55 93.71 132200.0 93.71
2020-10-08 90.17 88.61 89.95 89.85 185500.0 89.85
2020-10-07 89.81 86.69 87.52 89.37 185100.0 89.37
2020-10-06 88.36 85.31 86.82 87.06 239600.0 87.06
2020-10-05 86.52 82.01 82.27 86.23 161700.0 86.23
2020-10-02 84.06 80.06 81.24 81.46 99200.0 81.46
2020-10-01 87.74 81.49 86.72 82.84 218100.0 82.84
2020-09-30 88.79 85.31 85.31 86.59 103900.0 86.59
2020-09-29 86.09 83.04 83.63 85.2 65000.0 85.2
2020-09-28 84.29 81.3 82.13 83.55 79400.0 83.55
2020-09-25 81.76 76.75 77.01 81.28 100900.0 81.28
2020-09-24 80.69 77.64 80.15 77.95 122300.0 77.95
2020-09-23 85.54 79.86 83.36 80.27 125500.0 80.27
2020-09-22 84.4 80.7 82.3 84.08 193700.0 84.08
2020-09-21 81.65 77.52 78.23 81.6 259400.0 81.6
2020-09-18 82.25 78.5 80.6 78.59 303200.0 78.59
2020-09-17 82.98 79.62 80.94 79.98 184200.0 79.98
2020-09-16 86.35 80.8 86.35 81.61 415200.0 81.61
2020-09-15 92.38 86.01 91.11 86.41 312200.0 86.41
2020-09-14 100.61 86.85 100.47 90.88 458200.0 90.88
2020-09-11 100.08 97.62 99.15 98.85 89700.0 98.85
2020-09-10 101.33 97.89 99.21 98.78 166900.0 98.78
2020-09-09 100.89 99.24 99.5 99.7 128200.0 99.7
2020-09-08 102.94 97.22 102.3 97.76 194300.0 97.76
2020-09-04 112.69 98.71 107.42 101.18 163300.0 101.18
2020-09-03 113.0 105.44 112.72 106.31 175500.0 106.31
2020-09-02 115.11 108.1 111.46 112.5 244400.0 112.5
2020-09-01 111.11 103.01 103.37 110.82 156600.0 110.82
2020-08-31 103.45 99.28 100.34 102.76 102800.0 102.76
2020-08-28 101.78 98.23 98.53 100.93 89600.0 100.93
2020-08-27 98.61 97.1 98.61 97.81 66100.0 97.81
2020-08-26 99.61 95.81 97.24 97.63 114700.0 97.63
2020-08-25 97.14 94.88 95.02 96.87 76900.0 96.87
2020-08-24 98.98 92.82 97.08 94.74 130400.0 94.74
2020-08-21 99.84 95.37 99.84 95.7 114100.0 95.7
2020-08-20 102.04 98.22 99.54 99.68 134700.0 99.68
2020-08-19 101.64 97.28 98.06 100.04 107600.0 100.04
2020-08-18 100.8 97.11 97.48 98.43 87900.0 98.43
2020-08-17 98.67 96.3 97.53 97.4 100300.0 97.4
2020-08-14 101.19 96.46 98.26 97.26 96600.0 97.26
2020-08-13 102.12 98.36 100.5 100.51 119700.0 100.51
2020-08-12 102.33 95.49 95.7 100.05 141900.0 100.05
2020-08-11 104.47 93.87 104.47 94.71 333600.0 94.71
2020-08-10 106.59 103.03 105.97 104.67 168800.0 104.67
2020-08-07 107.0 104.6 105.53 105.67 123300.0 105.67
2020-08-06 108.39 106.08 107.86 106.45 129100.0 105.3
2020-08-05 109.47 105.25 107.01 109.16 173000.0 107.98
2020-08-04 108.9 104.25 107.34 106.15 254200.0 105.0
2020-08-03 110.88 102.92 103.84 107.35 281800.0 106.19
2020-07-31 105.98 93.04 96.6 103.33 740600.0 102.21
2020-07-30 84.66 82.92 83.47 83.89 129700.0 82.98
2020-07-29 85.96 84.01 84.63 84.91 64000.0 83.99
2020-07-28 85.12 83.01 83.91 83.82 103200.0 82.92
2020-07-27 85.2 82.05 83.36 84.55 113700.0 83.64
2020-07-24 83.81 80.11 81.39 83.26 119100.0 82.36
2020-07-23 83.96 80.24 80.92 81.75 74400.0 80.87
2020-07-22 81.49 79.49 80.91 81.03 90100.0 80.16
2020-07-21 84.2 80.71 83.1 81.0 107400.0 80.13
2020-07-20 85.32 81.64 83.23 82.79 154600.0 81.9
2020-07-17 83.81 81.84 82.72 83.2 92100.0 82.3
2020-07-16 83.63 81.52 82.26 82.66 144500.0 81.77
2020-07-15 83.5 81.91 83.0 82.8 99100.0 81.91
2020-07-14 83.24 79.87 83.04 81.49 231200.0 80.61
2020-07-13 87.55 81.59 83.37 83.04 223200.0 82.14
2020-07-10 82.61 79.25 80.32 81.91 86700.0 81.03
2020-07-09 82.15 78.33 82.15 79.73 259900.0 78.87
2020-07-08 82.36 75.65 76.64 82.32 146900.0 81.43
2020-07-07 79.47 75.39 77.42 76.3 209300.0 75.48
2020-07-06 79.81 75.22 76.24 77.86 213900.0 77.02
2020-07-02 77.67 75.15 76.28 75.57 101800.0 74.75
2020-07-01 76.67 74.83 74.89 75.56 183200.0 74.74
2020-06-30 76.31 72.35 72.35 75.16 116600.0 74.35
2020-06-29 74.39 71.61 74.39 72.72 139000.0 71.94
2020-06-26 75.95 72.91 73.45 73.03 665300.0 72.24
2020-06-25 75.51 73.31 74.02 73.9 103900.0 73.1
2020-06-24 75.8 72.57 73.03 74.66 174500.0 73.85
2020-06-23 74.13 71.08 72.75 73.67 229100.0 72.87
2020-06-22 72.56 69.33 72.56 71.96 229800.0 71.18
2020-06-19 74.14 72.01 73.6 72.29 264100.0 71.51
2020-06-18 73.8 69.97 69.97 72.86 163100.0 72.07
2020-06-17 73.91 70.23 72.82 70.54 144700.0 69.78
2020-06-16 72.03 68.85 70.46 72.03 192600.0 71.25
2020-06-15 68.88 62.85 62.85 67.63 157000.0 66.9
2020-06-12 68.63 62.75 68.14 64.15 199100.0 63.46
2020-06-11 68.1 65.65 66.05 66.37 202000.0 65.65
2020-06-10 69.96 67.64 69.96 67.84 130100.0 67.11
2020-06-09 71.99 66.4 66.4 69.53 167000.0 68.78
2020-06-08 70.52 66.77 70.52 68.53 314600.0 67.79
2020-06-05 72.75 68.73 71.24 69.94 321900.0 69.19
2020-06-04 68.81 64.34 65.82 68.67 264900.0 67.93
2020-06-03 66.93 62.06 62.06 66.0 250000.0 65.29
2020-06-02 61.54 59.59 59.83 61.47 160100.0 60.81
2020-06-01 60.12 58.88 60.01 59.6 135600.0 58.96
2020-05-29 60.31 58.63 59.14 59.95 96700.0 59.3
2020-05-28 61.63 58.67 61.49 59.47 175300.0 58.83
2020-05-27 61.49 58.77 59.6 61.2 143600.0 60.54
2020-05-26 60.87 58.37 60.87 58.93 87000.0 58.29
2020-05-22 60.97 59.63 59.78 60.04 112900.0 59.39
2020-05-21 60.19 58.53 58.75 60.01 134400.0 59.36
2020-05-20 59.62 57.71 58.89 58.44 114400.0 57.81
2020-05-19 59.57 57.72 59.49 57.81 129300.0 57.19
2020-05-18 60.96 58.26 59.5 59.24 215200.0 58.6
2020-05-15 58.68 56.0 56.25 58.21 142400.0 57.58
2020-05-14 57.78 55.07 55.85 56.58 153100.0 55.97
2020-05-13 60.49 55.55 59.23 56.77 369900.0 56.16
2020-05-12 61.11 58.78 60.88 59.33 161700.0 58.69
2020-05-11 62.66 59.81 60.32 60.75 155500.0 60.09
2020-05-08 62.35 59.27 59.8 61.5 203100.0 60.84
2020-05-07 59.86 57.0 57.87 58.59 180600.0 57.96
2020-05-06 59.21 56.27 58.37 56.55 370300.0 55.94
2020-05-05 58.66 53.92 56.23 58.24 293900.0 57.61
2020-05-04 60.02 55.51 57.58 56.21 185400.0 55.6
2020-05-01 60.19 54.13 56.14 57.46 357500.0 56.84
2020-04-30 57.42 54.36 56.7 56.14 241200.0 55.53
2020-04-29 57.93 53.9 55.0 57.49 317500.0 56.87
2020-04-28 54.66 50.88 52.0 53.99 236300.0 53.41
2020-04-27 55.19 49.66 50.71 51.5 291000.0 50.94
2020-04-24 50.23 47.61 48.55 50.08 164700.0 49.54
2020-04-23 50.56 44.95 45.05 48.29 303700.0 47.77
2020-04-22 45.72 42.96 44.26 44.94 115000.0 44.45
2020-04-21 44.56 42.0 42.65 43.63 228900.0 43.16
2020-04-20 44.53 42.06 42.35 43.73 183200.0 43.26
2020-04-17 43.27 41.04 41.75 43.04 276600.0 42.58
2020-04-16 41.72 39.21 41.55 41.42 198400.0 40.97
2020-04-15 43.88 41.02 42.73 41.59 233600.0 41.14
2020-04-14 44.36 41.65 42.36 43.56 427900.0 43.09
2020-04-13 42.23 40.03 41.51 41.44 210000.0 40.99
2020-04-09 43.03 38.92 39.63 41.98 348000.0 41.53
2020-04-08 39.48 37.26 39.42 38.84 427700.0 38.42
2020-04-07 42.35 38.58 41.19 39.25 251000.0 38.83
2020-04-06 41.65 39.16 40.08 40.06 165900.0 39.63
2020-04-03 41.9 38.28 41.01 39.15 217800.0 38.73
2020-04-02 42.0 38.53 40.61 41.54 159500.0 41.09
2020-04-01 44.99 40.55 42.9 40.88 184900.0 40.44
2020-03-31 47.36 43.79 45.47 44.63 255700.0 44.15
2020-03-30 46.63 43.66 46.29 45.7 210200.0 45.21
2020-03-27 49.0 44.59 46.85 45.83 328400.0 45.34
2020-03-26 49.57 42.39 45.01 47.9 244800.0 47.38
2020-03-25 45.73 43.38 43.68 44.63 171000.0 44.15
2020-03-24 45.87 42.25 44.05 43.81 216300.0 43.34
2020-03-23 45.92 38.79 44.96 42.43 377600.0 41.97
2020-03-20 47.53 43.02 46.31 45.0 268100.0 44.51
2020-03-19 47.4 41.5 43.25 45.95 238300.0 45.45
2020-03-18 45.42 40.97 45.22 42.9 200400.0 42.44
2020-03-17 47.68 42.86 42.86 47.38 336300.0 46.87
2020-03-16 43.08 38.64 38.64 42.24 227800.0 41.78
2020-03-13 46.05 38.51 42.27 45.86 313500.0 45.36
2020-03-12 42.8 38.52 42.49 39.51 417700.0 39.08
2020-03-11 47.65 44.01 47.02 45.08 286400.0 44.59
2020-03-10 50.0 46.09 49.65 47.88 488100.0 47.36
2020-03-09 59.38 48.22 57.99 48.38 382900.0 47.86
2020-03-06 61.69 58.0 59.52 60.63 140500.0 59.98
2020-03-05 60.99 58.35 59.52 60.38 254200.0 59.73
2020-03-04 63.07 57.99 58.31 62.4 250800.0 61.73
2020-03-03 59.96 56.32 58.66 57.41 94800.0 56.79
2020-03-02 59.06 53.21 54.27 58.73 303900.0 58.1
2020-02-28 56.23 52.09 54.36 54.24 217900.0 53.65
2020-02-27 57.48 54.36 55.13 55.35 162900.0 54.75
2020-02-26 57.09 55.0 55.88 55.63 107900.0 55.03
2020-02-25 58.04 55.11 56.57 55.87 147800.0 55.27
2020-02-24 56.53 53.87 53.97 55.92 95000.0 55.32
2020-02-21 55.47 53.81 54.99 55.24 82700.0 54.64
2020-02-20 55.34 53.92 54.74 55.18 89200.0 54.58
2020-02-19 55.84 53.8 54.77 54.91 107700.0 54.32
2020-02-18 55.95 53.54 55.18 54.83 113200.0 54.24