Goosehead Insurance, Inc
GSHDNASDAQFinancial Services● Active
$37.40
$-0.95(-2.48%)
Market Cap$1.4B
P/E Ratio—
52W High$113
52W Low$33.68
Goosehead Insurance, Inc（GSHD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gshd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$181.30
Oct 11, 2021
-79.4% from here
5-Year Low5Y
$29.23
Oct 14, 2022
+28.1% from low
IPO Priceadj.
$15.75
Apr 27, 2018
+137.7% since IPO
1 Year Ago
$108.70
Jun 9, 2025
-65.6% in 1Y
5 Years Ago
$95.69
Jun 8, 2021
-60.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GSHD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.85 | $37.86 | $36.86 | $37.35 | $37.35 | 96K | -1.32% |
| Jun 5, 2026 | $36.45 | $38.69 | $36.43 | $38.35 | $38.35 | 441K | +5.21% |
| Jun 4, 2026 | $35.56 | $36.98 | $35.23 | $35.82 | $35.82 | 544K | +0.73% |
| Jun 3, 2026 | $35.80 | $36.20 | $34.22 | $34.37 | $34.37 | 611K | -3.99% |
| Jun 2, 2026 | $36.35 | $36.35 | $34.27 | $36.10 | $36.10 | 570K | -0.69% |
| Jun 1, 2026 | $35.45 | $37.69 | $35.00 | $36.65 | $36.65 | 643K | +3.39% |
| May 29, 2026 | $35.23 | $36.07 | $34.26 | $34.39 | $34.39 | 847K | -2.38% |
| May 28, 2026 | $37.23 | $37.69 | $33.68 | $35.23 | $35.23 | 904K | -5.37% |
| May 27, 2026 | $39.80 | $41.80 | $36.84 | $37.68 | $37.68 | 532K | -5.33% |
| May 26, 2026 | $41.07 | $41.11 | $38.91 | $40.00 | $40.00 | 600K | -2.61% |
| May 22, 2026 | $42.11 | $42.80 | $41.12 | $41.68 | $41.68 | 546K | -1.02% |
| May 21, 2026 | $40.68 | $42.52 | $39.55 | $42.49 | $42.49 | 450K | +4.45% |
| May 20, 2026 | $41.31 | $41.59 | $39.93 | $41.37 | $41.37 | 346K | +0.15% |
| May 19, 2026 | $42.58 | $44.78 | $40.62 | $41.31 | $41.31 | 459K | -2.98% |
| May 18, 2026 | $38.64 | $42.25 | $38.58 | $42.14 | $42.14 | 512K | +9.06% |
| May 15, 2026 | $37.65 | $38.70 | $37.16 | $37.65 | $37.65 | 328K | +0.00% |
| May 14, 2026 | $36.41 | $37.85 | $36.39 | $36.85 | $36.85 | 428K | +1.21% |
| May 13, 2026 | $39.11 | $39.33 | $35.84 | $36.39 | $36.39 | 423K | -6.95% |
| May 12, 2026 | $40.16 | $40.92 | $39.53 | $39.65 | $39.65 | 286K | -1.27% |
| May 11, 2026 | $40.64 | $41.71 | $39.86 | $40.16 | $40.16 | 585K | -1.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GSHD
Jan 1 → Dec 31 · 6 years2026-49.2%$73.50 → $37.35
-49.2%
2025-31.7%$107.84 → $73.65
-31.7%
2024+41.3%$75.86 → $107.22
+41.3%
2023+116.0%$35.10 → $75.80
+116.0%
2022-73.6%$130.28 → $34.34
-73.6%
2021+35.5%$95.97 → $130.08
+35.5%
Best Year2023 · +116.0%
Worst Year2022 · -73.6%
Positive Years3 / 6
Avg Annual Return+6.4%
6Y Total Return-61.1%
6Y CAGR~-14.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in GSHD?
If you invested $1,000 in GSHD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,377
Total Return+137.7%
CAGR~+11.4% / yr
Profit+$1,377
Based on Apr 27, 2018 · $15.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Goosehead Insurance, Inc（GSHD）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $37.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GSHD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GSHD 历史股价FMP 日线复权 OHLCV