Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goosehead Insurance Inc Cl A (NQ: GSHD )

55.50 +2.34 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.03 107.58 104.95 105.74 147,211 +1.31(+1.26%)
Mar 30, 2021 104.13 104.89 102.29 104.42 149,526 -0.75(-0.71%)
Mar 29, 2021 111.18 111.18 104.62 105.17 139,410 -5.05(-4.58%)
Mar 26, 2021 113.94 115.98 107.56 110.23 91,735 -2.94(-2.60%)
Mar 25, 2021 109.97 113.33 107.10 113.17 115,060 +2.71(+2.46%)
Mar 24, 2021 119.21 119.21 109.86 110.45 114,926 -7.54(-6.39%)
Mar 23, 2021 118.44 120.04 114.83 117.99 139,959 +0.55(+0.47%)
Mar 22, 2021 113.65 120.37 113.65 117.44 149,915 +3.80(+3.34%)
Mar 19, 2021 114.66 119.88 113.01 113.64 323,049 -1.79(-1.55%)
Mar 18, 2021 130.87 131.12 114.25 115.42 298,390 -15.52(-11.85%)
Mar 17, 2021 136.47 136.47 126.28 130.94 223,077 -5.53(-4.06%)
Mar 16, 2021 138.96 139.10 133.61 136.48 99,775 -1.76(-1.28%)
Mar 15, 2021 139.29 139.29 134.58 138.24 89,838 -0.71(-0.51%)
Mar 12, 2021 136.33 139.39 134.65 138.95 97,208 +1.95(+1.43%)
Mar 11, 2021 131.17 139.05 131.12 137.00 109,446 +8.33(+6.47%)
Mar 10, 2021 126.56 131.59 125.61 128.67 197,334 +4.75(+3.83%)
Mar 09, 2021 117.46 126.95 117.46 123.93 160,303 +6.73(+5.74%)
Mar 08, 2021 116.60 121.78 116.60 117.20 135,716 -1.54(-1.30%)
Mar 05, 2021 123.98 123.98 112.86 118.74 262,230 -2.22(-1.83%)
Mar 04, 2021 123.30 124.55 117.52 120.96 234,229 -2.84(-2.30%)
Mar 03, 2021 124.43 129.05 121.94 123.80 158,467 -0.91(-0.73%)
Mar 02, 2021 124.28 126.38 118.63 124.71 185,064 +0.92(+0.74%)
Mar 01, 2021 131.61 132.31 122.21 123.79 289,042 -4.01(-3.13%)
Feb 26, 2021 141.26 142.19 125.97 127.80 337,949 -11.18(-8.04%)
Feb 25, 2021 145.42 153.86 137.00 138.97 217,789 -6.81(-4.67%)
Feb 24, 2021 155.05 155.72 139.53 145.78 493,713 -17.39(-10.66%)
Feb 23, 2021 161.08 165.66 151.07 163.17 153,635 +0.03(+0.02%)
Feb 22, 2021 168.04 170.42 162.85 163.14 114,685 -9.06(-5.26%)
Feb 19, 2021 164.45 172.44 164.45 172.20 86,261 +6.72(+4.06%)
Feb 18, 2021 158.20 166.03 158.20 165.48 92,812 +5.95(+3.73%)
Feb 17, 2021 154.00 160.29 151.38 159.53 78,123 +1.92(+1.22%)
Feb 16, 2021 167.29 169.29 157.16 157.61 81,325 -7.61(-4.60%)
Feb 12, 2021 159.82 166.69 158.75 165.22 90,417 +4.83(+3.01%)
Feb 11, 2021 154.61 161.16 154.61 160.38 73,153 +5.75(+3.72%)
Feb 10, 2021 151.72 155.98 151.49 154.63 85,112 +1.58(+1.03%)
Feb 09, 2021 147.46 155.20 146.96 153.05 88,914 +4.30(+2.89%)
Feb 08, 2021 148.25 151.27 146.75 148.75 91,963 +0.97(+0.65%)
Feb 05, 2021 147.94 149.35 145.09 147.78 67,508 +0.38(+0.26%)
Feb 04, 2021 140.87 149.18 140.45 147.40 106,610 +6.46(+4.58%)
Feb 03, 2021 142.96 142.96 139.50 140.94 78,130 -0.48(-0.34%)
Feb 02, 2021 134.61 141.51 134.49 141.42 151,997 +9.51(+7.21%)
Feb 01, 2021 133.21 133.21 127.00 131.91 96,172 +0.11(+0.08%)
Jan 29, 2021 129.34 133.33 127.60 131.80 118,596 +1.06(+0.81%)
Jan 28, 2021 125.53 132.56 124.81 130.74 129,445 +6.70(+5.40%)
Jan 27, 2021 124.30 126.36 116.43 124.04 156,927 -3.06(-2.41%)
Jan 26, 2021 130.55 131.95 126.28 127.10 124,438 -3.31(-2.54%)
Jan 25, 2021 134.17 137.78 130.01 130.41 184,237 -3.86(-2.87%)
Jan 22, 2021 138.01 142.00 132.56 134.27 182,760 -4.81(-3.46%)
Jan 21, 2021 144.87 145.15 139.08 139.08 130,423 -3.77(-2.64%)
Jan 20, 2021 141.25 145.97 140.42 142.85 106,731 +2.78(+1.99%)
Jan 19, 2021 136.33 141.22 134.87 140.07 155,810 +5.37(+3.98%)
Jan 15, 2021 131.22 137.95 131.21 134.70 77,239 +2.88(+2.19%)
Jan 14, 2021 134.27 135.71 131.14 131.82 127,325 -0.90(-0.68%)
Jan 13, 2021 130.52 135.43 127.31 132.72 168,610 +3.99(+3.10%)
Jan 12, 2021 125.31 130.67 120.89 128.73 194,537 +3.84(+3.07%)
Jan 11, 2021 127.20 127.72 122.22 124.90 125,181 -2.82(-2.21%)
Jan 08, 2021 125.19 129.37 123.37 127.72 86,565 +2.89(+2.32%)
Jan 07, 2021 120.55 126.54 118.91 124.83 81,325 +3.59(+2.96%)
Jan 06, 2021 124.92 124.99 115.33 121.24 233,871 -3.78(-3.02%)
Jan 05, 2021 130.53 134.58 124.43 125.01 213,498 -5.08(-3.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.