GSHD: Goosehead Insurance Inc.

As of Friday, May 22nd, 2026

$ 41.68

-0.81 -1.91%

Open: 42.11
High: 42.80
Low: 41.12
Volume: 545,878
Previous Close on Thursday, May 21st, 2026

$ 42.49

+1.13 +2.72%

Open: 40.68
High: 42.52
Low: 39.55
Volume: 445,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 42.11 42.80 41.12 41.68 545,878 -0.81 -1.91
2026-05-21 40.68 42.52 39.55 42.49 445,814 +1.13 +2.72
2026-05-20 41.31 41.59 39.93 41.37 346,348 +0.06 +0.13
2026-05-19 42.58 44.78 40.62 41.31 459,324 -0.83 -1.97
2026-05-18 38.64 42.25 38.58 42.14 511,815 +4.49 +11.93
2026-05-15 37.65 38.70 37.16 37.65 324,905 +0.80 +2.17
2026-05-14 36.41 37.86 36.39 36.85 427,748 +0.46 +1.26
2026-05-13 39.11 39.33 35.84 36.39 422,525 -3.26 -8.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.78
On 2026-05-19		 38.58
On 2026-05-18		 4.03 10.70 44.78
On 2026-05-19		 39.55
On 2026-05-21		 -11.68 41.80
10D 44.78
On 2026-05-19		 35.84
On 2026-05-13		 0.82 2.01 41.71
On 2026-05-11		 35.84
On 2026-05-13		 -14.09 39.97
20D 50.60
On 2026-04-27		 35.84
On 2026-05-13		 -6.58 -13.63 50.60
On 2026-04-27		 35.84
On 2026-05-13		 -29.18 42.13
WTD 44.78
On 2026-05-19		 38.58
On 2026-05-18		 4.03 10.70 44.78
On 2026-05-19		 39.55
On 2026-05-21		 -11.68 41.80
MTD 45.97
On 2026-05-01		 35.84
On 2026-05-13		 -3.11 -6.94 45.97
On 2026-05-01		 35.84
On 2026-05-13		 -22.05 40.83
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

171.94 +0.26 +0.15 447,115
PG

The Procter & Gamble Company

144.44 +1.04 +0.73 4,616,013
CACC

Credit Acceptance Corporation

544.80 -3.18 -0.58 66,559
GSHD

Goosehead Insurance Inc.

41.68 -0.81 -1.91 545,878