XNAS
Datos históricos de Goosehead Insurance, Inc
Goosehead Insurance, Inc · GSHD
$43.51
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:32:58 UTC
- Variación en el periodo
- −34.97%
- Máximo
- US$79.85
- 11 de diciembre de 2025
- Mínimo
- US$33.68
- 28 de mayo de 2026
- Volumen medio diario
- 0.45 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.28 | 45.63 | 43.12 | 43.51 | −4.13% | 237,743.859 |
| 8 oct 2026 | 43.89 | 45.50 | 42.85 | 45.39 | +3.81% | 525,278 |
| 7 oct 2026 | 43.01 | 44.61 | 43.01 | 43.72 | +0.76% | 388,862.953 |
| 6 oct 2026 | 44.91 | 46.01 | 43.11 | 43.39 | −6.06% | 612,216.075 |
| 5 oct 2026 | 45.54 | 46.38 | 44.80 | 46.19 | +1.49% | 406,077.947 |
| 2 oct 2026 | 46.06 | 47.30 | 44.81 | 45.51 | −3.48% | 312,366.319 |
| 1 oct 2026 | 45.33 | 47.34 | 44.81 | 47.15 | +3.95% | 619,007.661 |
| 30 sep 2026 | 43.99 | 45.84 | 43.09 | 45.36 | +3.11% | 670,928.001 |
| 29 sep 2026 | 44.87 | 45.58 | 43.05 | 43.99 | −0.90% | 481,442.01 |
| 28 sep 2026 | 44.38 | 45.71 | 43.94 | 44.39 | −1.86% | 398,762.782 |
| 25 sep 2026 | 44.82 | 46.72 | 43.72 | 45.23 | +3.62% | 459,652.415 |
| 24 sep 2026 | 43.67 | 45.02 | 43.38 | 43.65 | +0.30% | 734,053.515 |
| 23 sep 2026 | 45.02 | 45.71 | 43.39 | 43.52 | −4.90% | 889,457.087 |
| 22 sep 2026 | 52.54 | 52.66 | 44.12 | 45.76 | −11.49% | 1.65 M |
| 21 sep 2026 | 54.01 | 54.63 | 51.47 | 51.70 | −5.22% | 630,702.103 |
| 18 sep 2026 | 53.03 | 55.20 | 51.75 | 54.55 | +2.29% | 661,942.389 |
| 17 sep 2026 | 56.75 | 56.75 | 53.23 | 53.33 | −5.55% | 466,179.032 |
| 16 sep 2026 | 58.57 | 59.88 | 56.44 | 56.47 | −4.86% | 407,813.097 |
| 15 sep 2026 | 59.26 | 60.25 | 58.12 | 59.35 | −0.93% | 239,164.874 |
| 14 sep 2026 | 57.99 | 60.28 | 57.99 | 59.91 | +4.77% | 267,961.506 |
| 11 sep 2026 | 57.32 | 57.53 | 55.48 | 57.18 | +1.31% | 186,287.113 |
| 10 sep 2026 | 56.85 | 57.69 | 56.12 | 56.44 | +0.07% | 367,636.055 |
| 9 sep 2026 | 61.82 | 61.85 | 54.66 | 56.40 | −9.50% | 769,353.788 |
| 8 sep 2026 | 65.05 | 65.05 | 61.32 | 62.32 | −4.43% | 291,311.802 |
| 4 sep 2026 | 66.39 | 66.70 | 63.36 | 65.21 | −2.79% | 486,091.66 |
| 3 sep 2026 | 69.78 | 70.84 | 64.32 | 67.08 | −2.50% | 290,379.574 |
| 2 sep 2026 | 68.45 | 70.44 | 67.93 | 68.80 | +0.51% | 180,885.389 |
| 1 sep 2026 | 69.27 | 70.16 | 67.81 | 68.45 | −0.29% | 208,999.292 |
| 31 ago 2026 | 70.68 | 70.79 | 68.18 | 68.65 | −3.66% | 280,315.643 |
| 28 ago 2026 | 70.72 | 72.80 | 70.11 | 71.26 | +1.15% | 185,851.708 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.