Goosehead Insurance Inc (GSHD) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	45.78	46.99	45.30	46.40	+1.75%	403,200
2026-10-15	45.79	48.74	45.34	45.60	+2.24%	550,600
2026-10-14	44.00	45.03	43.02	44.60	+0.36%	397,600
2026-10-13	43.98	45.85	43.96	44.44	+1.09%	356,100
2026-10-12	43.39	44.14	42.89	43.96	+1.03%	226,600
2026-10-09	45.28	45.63	43.12	43.51	-4.13%	237,700
2026-10-08	43.89	45.50	42.84	45.38	+3.81%	525,300
2026-10-07	43.01	44.61	43.01	43.72	+0.76%	388,900
2026-10-06	44.91	46.01	43.11	43.39	-6.06%	612,200
2026-10-05	45.54	46.38	44.80	46.19	+1.49%	406,100
2026-10-02	46.06	47.30	44.81	45.51	-3.48%	312,400
2026-10-01	45.33	47.34	44.81	47.15	+3.95%	619,000
2026-09-30	43.99	45.84	43.09	45.36	+3.11%	670,900
2026-09-29	44.87	45.58	43.05	43.99	-0.90%	481,200
2026-09-28	44.38	45.71	43.94	44.39	-1.86%	398,700
2026-09-25	44.82	46.72	43.72	45.23	+3.62%	459,700
2026-09-24	43.67	45.02	43.38	43.65	+0.30%	734,000
2026-09-23	45.02	45.71	43.39	43.52	-4.90%	889,500
2026-09-22	52.54	52.66	44.12	45.76	-11.49%	1,652,000
2026-09-21	54.01	54.63	51.47	51.70	-5.22%	630,700
2026-09-18	53.03	55.20	51.75	54.55	+2.29%	661,900
2026-09-17	56.75	56.75	53.23	53.33	-5.55%	466,200
2026-09-16	58.57	59.88	56.44	56.47	-4.86%	407,800
2026-09-15	59.26	60.25	58.12	59.35	-0.93%	239,200
2026-09-14	57.99	60.27	57.99	59.91	+4.77%	268,000
2026-09-11	57.32	57.53	55.48	57.18	+1.31%	186,300
2026-09-10	56.85	57.69	56.12	56.44	+0.07%	367,600
2026-09-09	61.82	61.85	54.66	56.40	-9.50%	769,300
2026-09-08	65.05	65.05	61.32	62.32	-4.43%	291,300
2026-09-04	66.39	66.70	63.36	65.21	-2.79%	486,100
2026-09-03	69.78	70.84	64.32	67.08	-2.50%	290,400
2026-09-02	68.45	70.44	67.93	68.80	+0.51%	180,900
2026-09-01	69.27	70.16	67.81	68.45	-0.29%	209,000
2026-08-31	70.68	70.78	68.18	68.65	-3.66%	280,300
2026-08-28	70.72	72.80	70.11	71.26	+1.15%	185,800
2026-08-27	69.65	71.56	69.50	70.45	-1.21%	174,700
2026-08-26	72.34	72.66	70.66	71.31	-1.41%	156,000
2026-08-25	72.85	73.31	71.60	72.33	-0.92%	184,418
2026-08-24	72.43	74.42	72.43	73.00	+0.66%	334,121
2026-08-21	70.75	72.97	70.26	72.52	+2.57%	317,200
2026-08-20	67.57	71.20	66.96	70.70	+3.38%	477,500
2026-08-19	65.40	69.00	64.39	68.39	+5.57%	275,300
2026-08-18	65.89	67.46	64.67	64.78	+0.59%	296,653
2026-08-17	64.94	65.62	63.58	64.40	-2.85%	235,310
2026-08-14	67.18	67.31	65.02	66.29	-1.65%	302,700
2026-08-13	66.27	68.40	64.05	67.40	+2.82%	474,000
2026-08-12	64.01	65.70	63.34	65.55	+0.37%	177,700
2026-08-11	64.48	66.21	63.40	65.31	+1.18%	197,000
2026-08-10	63.89	65.63	63.04	64.55	-1.00%	329,300
2026-08-07	66.29	67.50	64.69	65.20	-2.19%	429,600
2026-08-06	66.95	67.04	64.58	66.66	-0.43%	332,400
2026-08-05	68.90	68.90	65.56	66.95	-2.35%	461,200
2026-08-04	66.15	68.84	64.98	68.56	+4.42%	635,800
2026-08-03	62.57	66.00	62.33	65.66	+5.90%	503,800
2026-07-31	62.65	63.85	61.55	62.00	-2.91%	708,800
2026-07-30	67.49	68.65	62.30	63.86	-9.70%	806,700
2026-07-29	69.48	70.88	67.70	70.72	+2.76%	839,400
2026-07-28	63.01	69.28	62.62	68.82	+11.00%	997,500
2026-07-27	58.91	62.99	58.91	62.00	+5.53%	619,900
2026-07-24	53.44	59.11	53.44	58.75	+9.00%	934,700
2026-07-23	51.87	55.70	48.19	53.90	+4.86%	990,300
2026-07-22	54.30	54.48	51.21	51.40	-4.37%	414,600
2026-07-21	55.57	57.89	53.64	53.75	-6.08%	531,300
2026-07-20	55.36	57.43	54.99	57.23	+5.43%	542,200
2026-07-17	55.50	57.38	54.08	54.28	-1.61%	358,800
2026-07-16	52.35	56.64	51.93	55.17	+6.82%	773,700
2026-07-15	51.90	53.02	50.19	51.65	+2.68%	475,200
2026-07-14	53.52	53.88	50.03	50.30	-8.33%	286,900
2026-07-13	53.54	55.50	52.83	54.87	+2.48%	441,600
2026-07-10	53.70	54.61	52.19	53.54	+1.10%	511,900
2026-07-09	56.85	56.85	50.74	52.96	-6.92%	1,026,100
2026-07-08	55.46	57.52	53.55	56.90	+2.34%	1,105,100
2026-07-07	53.75	55.97	53.00	55.60	+4.91%	514,300
2026-07-06	52.62	53.22	51.38	53.00	+0.59%	410,300
2026-07-02	50.80	53.11	50.66	52.69	+4.11%	569,600
2026-07-01	48.63	51.21	48.63	50.61	+4.35%	504,300
2026-06-30	47.69	48.64	46.47	48.50	+1.08%	461,800
2026-06-29	47.67	48.45	46.59	47.98	+2.37%	938,900
2026-06-26	44.16	47.67	44.07	46.87	+6.60%	1,027,100
2026-06-25	42.75	45.14	42.58	43.97	+1.31%	539,100
2026-06-24	40.16	43.57	40.16	43.40	+8.34%	572,200
2026-06-23	40.34	41.64	39.73	40.06	+2.69%	564,100
2026-06-22	37.10	40.36	36.97	39.01	+5.78%	801,200
2026-06-18	35.37	37.14	34.59	36.88	+4.98%	1,295,800
2026-06-17	36.85	37.66	33.86	35.13	-6.19%	561,400
2026-06-16	36.67	38.41	36.67	37.45	+3.88%	444,000
2026-06-15	36.67	37.50	35.51	36.05	-2.09%	450,000
2026-06-12	37.19	37.86	36.00	36.82	-0.22%	394,300
2026-06-11	38.35	39.02	36.80	36.90	-4.45%	355,600
2026-06-10	36.39	39.16	36.20	38.62	+7.52%	479,500
2026-06-09	36.66	37.11	35.50	35.92	-1.62%	399,100
2026-06-08	37.85	37.86	36.51	36.51	-4.80%	374,000
2026-06-05	36.45	38.69	36.43	38.35	+7.06%	441,000
2026-06-04	35.56	36.98	35.23	35.82	+4.22%	543,500
2026-06-03	35.80	36.20	34.22	34.37	-4.79%	611,000
2026-06-02	36.35	36.35	34.27	36.10	-1.50%	569,800
2026-06-01	35.45	37.69	35.00	36.65	+6.57%	642,800
2026-05-29	35.23	36.06	34.26	34.39	-2.38%	847,200
2026-05-28	37.23	37.69	33.68	35.23	-6.50%	903,700
2026-05-27	39.80	41.80	36.84	37.68	-5.80%	531,600
2026-05-26	41.07	41.10	38.91	40.00	-4.03%	600,200
2026-05-22	42.11	42.80	41.12	41.68	-1.91%	545,900
2026-05-21	40.68	42.52	39.55	42.49	+2.72%	450,000
2026-05-20	41.31	41.59	39.93	41.37	+0.13%	346,300
2026-05-19	42.58	44.78	40.62	41.31	-1.97%	459,300
2026-05-18	38.64	42.25	38.58	42.14	+11.93%	511,800
2026-05-15	37.65	38.70	37.16	37.65	+2.17%	327,500
2026-05-14	36.41	37.85	36.39	36.85	+1.26%	427,800
2026-05-13	39.11	39.33	35.84	36.39	-8.22%	423,200
2026-05-12	40.16	40.92	39.53	39.65	-1.27%	285,500
2026-05-11	40.64	41.71	39.86	40.16	-1.71%	585,100
2026-05-08	42.66	42.66	40.35	40.86	-2.99%	261,800
2026-05-07	40.61	43.24	40.20	42.12	+2.56%	328,800
2026-05-06	42.58	43.64	41.07	41.07	-3.27%	254,500
2026-05-05	43.58	44.42	41.74	42.46	-2.59%	388,100
2026-05-04	43.59	44.79	43.28	43.59	+0.16%	276,200
2026-05-01	44.87	45.97	42.53	43.52	-2.84%	390,700
2026-04-30	46.42	46.80	43.98	44.79	-5.15%	341,400
2026-04-29	48.60	49.47	46.95	47.22	-3.51%	323,500
2026-04-28	49.20	49.66	47.61	48.94	+1.43%	332,600
2026-04-27	48.18	50.60	48.13	48.25	-0.02%	343,800
2026-04-24	50.53	50.71	47.92	48.26	-4.94%	527,300
2026-04-23	53.37	54.94	48.07	50.77	+11.39%	1,023,000
2026-04-22	44.67	45.95	43.21	45.58	+2.04%	496,300
2026-04-21	44.49	46.40	44.14	44.67	+0.04%	463,900
2026-04-20	43.51	45.22	43.51	44.65	+1.82%	410,500
2026-04-17	43.83	44.59	43.55	43.85	+1.39%	340,000
2026-04-16	41.48	43.76	41.48	43.25	+4.98%	454,900
2026-04-15	40.62	42.29	40.51	41.20	+1.73%	574,100
2026-04-14	41.35	42.20	40.45	40.50	-3.32%	348,800
2026-04-13	40.55	42.19	40.03	41.89	+3.46%	591,800
2026-04-10	42.22	42.41	39.64	40.49	-4.17%	364,000
2026-04-09	44.65	45.13	41.79	42.25	-7.41%	469,800
2026-04-08	44.88	46.40	43.93	45.63	+2.17%	308,400
2026-04-07	44.58	46.16	43.74	44.66	+0.38%	420,400
2026-04-06	42.17	44.54	41.18	44.49	+4.83%	289,000
2026-04-02	41.52	42.82	40.26	42.44	+1.53%	313,200
2026-04-01	42.58	43.24	40.56	41.80	-2.02%	233,900
2026-03-31	42.23	43.62	41.38	42.66	+0.85%	519,500
2026-03-30	41.36	43.33	40.00	42.30	+2.92%	310,300
2026-03-27	41.70	42.63	41.01	41.10	-2.33%	361,900
2026-03-26	40.99	42.27	40.59	42.08	+2.16%	382,800
2026-03-25	42.46	42.76	40.34	41.19	-1.93%	471,800
2026-03-24	43.84	44.80	41.86	42.00	-5.38%	572,600
2026-03-23	43.62	45.11	41.65	44.39	+4.64%	613,700
2026-03-20	41.93	43.40	40.32	42.42	+0.50%	1,043,500
2026-03-19	45.13	45.65	41.96	42.21	-6.20%	480,100
2026-03-18	44.32	45.58	43.56	45.00	-0.07%	362,700
2026-03-17	45.12	47.02	44.80	45.03	+0.22%	318,600
2026-03-16	44.09	44.97	42.77	44.93	+1.72%	551,800
2026-03-13	44.20	44.78	43.56	44.17	+0.48%	472,400
2026-03-12	43.61	45.01	43.07	43.96	-0.41%	656,200
2026-03-11	46.01	46.32	44.00	44.14	-4.44%	305,400
2026-03-10	47.33	47.97	45.62	46.19	-3.55%	408,990
2026-03-09	49.57	49.66	47.05	47.89	-4.49%	241,529
2026-03-06	50.00	50.71	48.50	50.14	-1.30%	339,500
2026-03-05	50.30	51.21	50.00	50.80	+0.12%	310,700
2026-03-04	52.26	52.90	50.68	50.74	-2.91%	305,100
2026-03-03	53.68	54.56	50.42	52.26	-5.55%	490,900
2026-03-02	53.00	55.54	53.00	55.33	+2.08%	475,800
2026-02-27	53.51	54.89	53.51	54.20	+0.44%	672,300
2026-02-26	52.45	55.22	51.77	53.96	+5.51%	700,700
2026-02-25	50.22	52.83	49.90	51.14	+2.16%	786,900
2026-02-24	45.92	50.35	45.92	50.06	+9.25%	801,600
2026-02-23	44.00	47.31	44.00	45.82	+3.08%	1,139,200
2026-02-20	43.94	45.85	42.87	44.45	+1.60%	832,900
2026-02-19	47.49	48.00	43.04	43.75	-7.66%	855,600
2026-02-18	54.26	55.50	43.56	47.38	-6.42%	1,463,900
2026-02-17	49.22	51.84	48.68	50.63	+3.98%	878,400
2026-02-13	51.42	52.99	48.49	48.69	-6.99%	700,003
2026-02-12	49.91	52.59	46.80	52.35	+5.75%	775,660
2026-02-11	50.47	52.44	48.00	49.51	-1.03%	1,241,194
2026-02-10	57.00	57.01	48.16	50.02	-12.93%	1,667,144
2026-02-09	65.78	66.13	57.35	57.45	-13.18%	726,000
2026-02-06	64.26	66.72	64.03	66.17	+3.37%	259,909
2026-02-05	65.12	66.26	63.43	64.01	-1.51%	330,934
2026-02-04	61.04	65.60	60.13	64.99	+7.65%	504,902
2026-02-03	59.63	61.63	59.53	60.37	+0.33%	353,702
2026-02-02	62.21	62.95	59.91	60.17	-2.70%	296,610
2026-01-30	62.81	63.30	61.73	61.84	-1.40%	242,972
2026-01-29	62.77	63.56	62.05	62.72	+0.18%	230,295
2026-01-28	63.53	63.82	61.52	62.61	-1.53%	212,620
2026-01-27	67.49	67.59	62.80	63.58	-6.88%	416,374
2026-01-26	68.77	69.67	67.43	68.28	-0.50%	193,041
2026-01-23	68.46	68.86	67.63	68.62	-0.74%	134,120
2026-01-22	69.05	69.78	68.12	69.13	+0.28%	268,358
2026-01-21	68.67	70.03	65.48	68.94	+0.15%	298,611
2026-01-20	70.77	72.39	68.80	68.84	-3.81%	193,153
2026-01-16	72.10	73.39	71.41	71.57	-0.74%	214,236
2026-01-15	71.56	74.12	71.23	72.10	+1.16%	250,861
2026-01-14	71.21	71.85	69.84	71.27	-0.36%	298,363
2026-01-13	74.52	76.22	69.94	71.53	-3.99%	254,019
2026-01-12	74.26	75.47	73.90	74.50	-0.51%	143,660
2026-01-09	74.56	76.30	73.83	74.88	+0.11%	154,813
2026-01-08	74.57	77.82	74.40	74.80	+0.38%	195,046
2026-01-07	72.58	75.01	71.64	74.52	+2.18%	234,795
2026-01-06	72.62	73.06	70.75	72.93	+0.43%	229,729
2026-01-05	69.41	73.73	69.00	72.62	+3.51%	261,690
2026-01-02	73.50	74.08	69.64	70.16	-4.74%	278,820
2025-12-31	74.14	75.47	73.29	73.65	-1.23%	214,809
2025-12-30	74.94	75.66	72.96	74.57	-0.89%	129,761
2025-12-29	75.51	76.22	74.46	75.24	-0.09%	146,085
2025-12-26	75.73	76.35	75.19	75.31	-0.67%	136,036
2025-12-24	74.80	76.25	74.80	75.82	+0.97%	124,189
2025-12-23	75.10	75.67	74.63	75.09	+0.12%	231,565
2025-12-22	73.11	75.59	73.00	75.00	+2.12%	241,615
2025-12-19	73.11	74.03	72.23	73.44	+0.90%	635,174
2025-12-18	71.12	73.24	70.67	72.79	+2.52%	357,728
2025-12-17	70.69	72.26	70.47	71.00	-0.27%	308,045
2025-12-16	76.15	76.42	70.63	71.19	-6.78%	410,144
2025-12-15	78.67	78.67	76.16	76.37	-1.88%	267,139
2025-12-12	78.74	79.83	77.64	77.83	-0.69%	208,643
2025-12-11	74.34	79.85	74.34	78.37	+5.56%	360,300
2025-12-10	74.34	75.22	73.61	74.24	-0.08%	446,665
2025-12-09	74.39	74.97	73.91	74.30	+0.65%	213,377
2025-12-08	76.00	76.00	73.05	73.82	-2.87%	305,613
2025-12-05	75.22	77.25	74.63	76.00	+0.93%	362,326
2025-12-04	75.33	76.32	74.14	75.30	-0.80%	271,815
2025-12-03	75.40	77.03	74.78	75.91	-0.08%	345,258
2025-12-02	77.05	77.56	74.66	75.97	+0.54%	474,694
2025-12-01	73.03	76.49	72.56	75.56	+5.60%	468,851
2025-11-28	71.72	72.48	71.19	71.55	-0.28%	98,278
2025-11-26	70.61	72.34	70.45	71.75	+1.54%	293,367
2025-11-25	70.34	72.82	69.80	70.66	+0.17%	436,261
2025-11-24	70.87	71.33	69.86	70.54	-1.15%	272,648
2025-11-21	69.12	72.91	69.05	71.36	+3.65%	329,445
2025-11-20	69.01	70.18	68.47	68.85	+0.64%	226,214
2025-11-19	69.74	70.00	68.05	68.41	-1.91%	231,853
2025-11-18	68.48	70.04	68.48	69.74	+2.00%	250,930
2025-11-17	68.93	69.16	67.76	68.37	-0.96%	219,428
2025-11-14	69.83	70.47	67.79	69.03	-1.60%	201,744
2025-11-13	69.87	71.48	69.53	70.15	+0.40%	288,941
2025-11-12	69.76	70.40	68.88	69.87	+0.32%	228,709
2025-11-11	69.34	70.63	69.04	69.65	+0.77%	186,718
2025-11-10	69.54	70.51	66.94	69.12	-0.62%	246,490
2025-11-07	67.98	69.84	67.61	69.55	+2.72%	423,289
2025-11-06	66.65	68.45	65.29	67.71	+1.47%	414,022
2025-11-05	66.95	67.59	65.73	66.73	+0.14%	314,741
2025-11-04	67.64	68.33	66.41	66.64	-1.35%	263,923
2025-11-03	67.91	68.33	66.26	67.55	-1.63%	297,162
2025-10-31	67.73	69.28	67.65	68.67	+1.04%	452,327
2025-10-30	70.40	75.00	67.47	67.96	-2.26%	312,667
2025-10-29	73.00	73.00	69.31	69.53	-6.03%	607,402
2025-10-28	72.43	74.10	70.73	73.99	+1.36%	289,003
2025-10-27	74.00	75.23	72.44	73.00	-1.22%	388,112
2025-10-24	74.06	75.56	71.88	73.91	-0.40%	390,786
2025-10-23	71.87	76.94	70.34	74.20	+8.08%	873,254
2025-10-22	68.58	69.42	67.28	68.65	+0.59%	437,701
2025-10-21	65.58	69.15	64.95	68.25	+4.37%	456,261
2025-10-20	67.70	67.74	64.41	65.39	-2.43%	440,813

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+13.46%). Pire mois : Sept (-22.00%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-4.99%
Févr+2.85%
Mars-12.47%
Avr-5.26%
Mai-4.75%
Juin+13.46%
Juil+4.72%
Août+1.69%
Sept-22.00%
Oct-3.68%
Nov+5.92%
Déc-2.53%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Goosehead Insurance Inc (GSHD) ?

46.40 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de GSHD ?

Plus haut à 79.85 et plus bas à 33.68 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Goosehead Insurance Inc ?

Historiquement, le mois le plus fort de GSHD a été Juin (moyenne +13.46%) et le plus faible Sept (moyenne -22.00%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.