Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Goosehead Insurance Inc Cl A (NQ: GSHD )

68.14 +3.16 (+4.85%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 128.05 131.21 128.05 130.08 69,020 +1.42(+1.10%)
Dec 30, 2021 130.05 131.85 128.22 128.66 51,667 -1.06(-0.82%)
Dec 29, 2021 126.18 130.57 125.00 129.72 96,865 +2.97(+2.34%)
Dec 28, 2021 138.38 138.38 125.52 126.75 134,048 -11.94(-8.61%)
Dec 27, 2021 138.94 141.28 136.76 138.69 279,331 +0.60(+0.43%)
Dec 23, 2021 136.99 139.55 135.87 138.09 76,054 +1.42(+1.04%)
Dec 22, 2021 130.17 137.37 130.03 136.67 94,246 +4.73(+3.58%)
Dec 21, 2021 124.00 132.00 122.74 131.94 125,769 +9.43(+7.70%)
Dec 20, 2021 122.68 123.88 118.01 122.51 110,218 -2.84(-2.27%)
Dec 17, 2021 130.48 130.87 124.85 125.35 208,888 -5.55(-4.24%)
Dec 16, 2021 138.21 141.36 128.93 130.90 190,346 -5.91(-4.32%)
Dec 15, 2021 131.61 137.90 128.97 136.81 134,126 +6.02(+4.60%)
Dec 14, 2021 130.79 133.61 128.49 130.79 96,385 -1.31(-0.99%)
Dec 13, 2021 131.24 133.35 128.21 132.10 82,725 -0.36(-0.27%)
Dec 10, 2021 142.57 142.57 131.75 132.46 74,162 -9.23(-6.51%)
Dec 09, 2021 141.69 146.25 139.59 141.69 147,896 +0.75(+0.53%)
Dec 08, 2021 136.33 141.20 133.21 140.94 164,323 +4.59(+3.37%)
Dec 07, 2021 132.99 143.77 132.99 136.35 213,149 +5.90(+4.52%)
Dec 06, 2021 126.80 132.74 123.06 130.45 209,491 +4.59(+3.65%)
Dec 03, 2021 130.24 130.79 122.95 125.86 288,259 -3.14(-2.43%)
Dec 02, 2021 127.58 132.53 126.10 129.00 403,138 +1.99(+1.57%)
Dec 01, 2021 131.99 133.60 126.40 127.01 202,288 -4.31(-3.28%)
Nov 30, 2021 137.01 139.09 130.52 131.32 203,600 -7.24(-5.23%)
Nov 29, 2021 135.85 139.15 134.44 138.56 109,745 +3.41(+2.52%)
Nov 26, 2021 133.93 135.83 131.28 135.15 141,499 -2.21(-1.61%)
Nov 24, 2021 134.85 139.52 132.89 137.36 83,688 +1.24(+0.91%)
Nov 23, 2021 134.71 138.35 132.05 136.12 216,129 +2.02(+1.51%)
Nov 22, 2021 131.60 135.15 128.39 134.10 178,206 +3.11(+2.37%)
Nov 19, 2021 129.52 133.66 129.01 130.99 161,148 +0.99(+0.76%)
Nov 18, 2021 134.76 134.76 128.57 130.00 466,478 -3.26(-2.45%)
Nov 17, 2021 137.35 138.81 131.04 133.26 185,241 -4.08(-2.97%)
Nov 16, 2021 140.87 143.15 133.31 137.34 220,326 -3.66(-2.60%)
Nov 15, 2021 144.29 145.99 140.66 141.00 123,174 -3.29(-2.28%)
Nov 12, 2021 142.22 147.31 141.75 144.29 135,617 +3.55(+2.52%)
Nov 11, 2021 136.25 142.48 134.95 140.74 96,599 +5.98(+4.44%)
Nov 10, 2021 141.69 134.76 189,367 -8.47(-5.91%)
Nov 09, 2021 150.11 151.32 142.93 143.23 244,441 -6.69(-4.46%)
Nov 08, 2021 145.68 150.44 143.03 149.92 166,978 +5.10(+3.52%)
Nov 05, 2021 138.74 146.15 137.53 144.82 207,743 +6.51(+4.71%)
Nov 04, 2021 135.79 140.09 135.03 138.31 164,933 +2.31(+1.70%)
Nov 03, 2021 136.25 141.27 135.09 136.00 223,793 -0.72(-0.53%)
Nov 02, 2021 139.00 139.82 135.02 136.72 273,506 -2.32(-1.67%)
Nov 01, 2021 144.31 145.31 144.30 139.04 178,961 -5.26(-3.65%)
Oct 29, 2021 147.69 151.31 144.17 144.30 258,248 -3.39(-2.30%)
Oct 28, 2021 151.01 145.03 147.69 204,012 -0.78(-0.53%)
Oct 27, 2021 153.97 153.97 146.24 148.47 202,264 -5.63(-3.65%)
Oct 26, 2021 160.03 154.03 154.10 131,918 -5.48(-3.43%)
Oct 25, 2021 163.81 164.60 159.21 159.58 95,000 -3.51(-2.15%)
Oct 22, 2021 160.66 163.92 157.12 163.09 98,505 +2.02(+1.25%)
Oct 21, 2021 175.13 175.48 159.12 161.07 240,495 -14.60(-8.31%)
Oct 20, 2021 170.63 175.71 169.34 175.67 85,516 +5.72(+3.37%)
Oct 19, 2021 157.89 172.62 156.21 169.95 154,600 +13.78(+8.82%)
Oct 18, 2021 160.00 160.00 149.85 156.17 555,670 -6.83(-4.19%)
Oct 15, 2021 163.64 165.19 162.59 163.00 159,071 +0.58(+0.36%)
Oct 14, 2021 168.85 168.85 161.37 162.42 79,823 -3.45(-2.08%)
Oct 13, 2021 170.27 171.97 161.35 165.87 127,357 -3.49(-2.06%)
Oct 12, 2021 177.01 178.91 161.98 169.36 219,790 -7.94(-4.48%)
Oct 11, 2021 173.22 181.30 171.22 177.30 153,894 +2.58(+1.48%)
Oct 08, 2021 169.99 176.90 167.85 174.72 175,587 +5.17(+3.05%)
Oct 07, 2021 161.70 169.81 161.31 169.55 162,695 +9.39(+5.86%)
Oct 06, 2021 159.18 162.46 156.80 160.16 77,648 +0.67(+0.42%)
Oct 05, 2021 153.37 163.07 152.12 159.49 91,191 +7.24(+4.76%)
Oct 04, 2021 153.57 153.57 149.94 152.25 79,421 -1.22(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.