GSHD: Goosehead Insurance Inc.

As of Friday, August 8th, 2025

$ 86.05

-1.12 -1.28%

Open: 87.17
High: 88.15
Low: 85.93
Volume: 265,750
Previous Close on Thursday, August 7th, 2025

$ 87.17

+0.17 +0.19%

Open: 87.36
High: 88.91
Low: 85.75
Volume: 243,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 87.17 88.15 85.93 86.05 265,750 -1.12 -1.28
2025-08-07 87.36 88.91 85.75 87.17 243,292 +0.17 +0.19
2025-08-06 88.26 88.86 86.37 87.00 374,501 -1.65 -1.86
2025-08-05 88.34 89.94 87.20 88.65 436,933 0.00 0.00
2025-08-04 85.63 89.04 85.50 88.65 493,287 +2.93 +3.42
2025-08-01 89.89 90.49 85.51 85.72 735,479 -5.19 -5.71
2025-07-31 93.10 93.91 90.84 90.91 591,476 -0.54 -0.59
2025-07-30 86.49 91.64 86.49 91.45 467,837 +4.70 +5.42
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 89.94
On 2025-08-05		 85.50
On 2025-08-04		 0.33 0.38 89.94
On 2025-08-05		 85.75
On 2025-08-07		 -4.66 87.50
10D 93.91
On 2025-07-31		 84.64
On 2025-07-28		 -1.57 -1.79 93.91
On 2025-07-31		 85.50
On 2025-08-04		 -8.95 87.72
20D 104.00
On 2025-07-22		 82.31
On 2025-07-24		 -10.27 -10.66 104.00
On 2025-07-22		 82.31
On 2025-07-24		 -20.86 92.90
WTD 89.94
On 2025-08-05		 85.50
On 2025-08-04		 0.33 0.38 89.94
On 2025-08-05		 85.75
On 2025-08-07		 -4.66 87.50
MTD 90.49
On 2025-08-01		 85.50
On 2025-08-04		 -4.86 -5.35 90.49
On 2025-08-01		 85.50
On 2025-08-04		 -5.51 87.21
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GSHD

Goosehead Insurance Inc.

86.05 -1.12 -1.28 265,750