Stockscreener 앱 받기
66.59
1.42%
-0.96
시간 외 거래:
66.64
0.05
+0.08%
Goosehead Insurance Inc 주식 (GSHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $68.33 | $66.41 | $1.92 | 235,028.0 | -1.42% |
| 2025-11-03 | $68.33 | $66.26 | $2.06 | 295,910.0 | -1.63% |
| 2025-10-31 | $69.28 | $67.65 | $1.63 | 452,327.0 | +1.04% |
| 2025-10-30 | $75.00 | $67.47 | $7.53 | 312,585.0 | -2.26% |
| 2025-10-29 | $73.00 | $69.31 | $3.69 | 607,187.0 | -6.03% |
| 2025-10-28 | $74.10 | $70.73 | $3.37 | 289,003.0 | +1.36% |
| 2025-10-27 | $75.23 | $72.44 | $2.79 | 388,105.0 | -1.22% |
| 2025-10-24 | $75.56 | $71.88 | $3.68 | 390,786.0 | -0.40% |
| 2025-10-23 | $76.94 | $70.34 | $6.60 | 873,184.0 | +8.08% |
| 2025-10-22 | $69.42 | $67.28 | $2.14 | 437,545.0 | +0.59% |
| 2025-10-21 | $69.15 | $64.95 | $4.20 | 453,360.0 | +4.37% |
| 2025-10-20 | $67.74 | $64.41 | $3.33 | 440,759.0 | -2.43% |
| 2025-10-17 | $67.13 | $65.22 | $1.91 | 293,441.0 | +2.79% |
| 2025-10-16 | $67.00 | $64.89 | $2.11 | 274,807.0 | -3.19% |
| 2025-10-15 | $69.34 | $66.98 | $2.36 | 299,890.0 | -2.33% |
| 2025-10-14 | $69.44 | $66.91 | $2.53 | 214,628.0 | +3.06% |
| 2025-10-13 | $68.67 | $66.15 | $2.52 | 263,898.0 | -2.42% |
| 2025-10-10 | $70.14 | $68.37 | $1.77 | 295,753.0 | -0.98% |
| 2025-10-09 | $69.83 | $67.51 | $2.31 | 280,858.0 | +0.93% |
| 2025-10-08 | $68.77 | $67.39 | $1.38 | 250,320.0 | +1.08% |
| 2025-10-07 | $68.34 | $66.41 | $1.93 | 581,912.0 | +1.60% |
Goosehead Insurance Inc 주식 (GSHD) 연도별 가격 이력
이 심층 분석에서는 Goosehead Insurance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goosehead Insurance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goosehead Insurance Inc 주식 (GSHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $68.33 | $66.26 | $2.07 | 765,966.0 | -3.03% |
| 2025-10 | $76.94 | $64.41 | $12.53 | 9,353,975.0 | -7.73% |
| 2025-09 | $85.53 | $70.76 | $14.77 | 6,643,271.0 | -12.15% |
| 2025-08 | $90.79 | $84.47 | $6.32 | 7,407,888.0 | -6.82% |
| 2025-07 | $106.8 | $82.31 | $24.53 | 7,854,050.0 | -13.84% |
| 2025-06 | $113.0 | $96.26 | $16.74 | 5,064,526.0 | -2.54% |
| 2025-05 | $114.8 | $94.56 | $20.20 | 5,785,486.0 | +11.37% |
| 2025-04 | $124.4 | $86.04 | $38.36 | 7,249,545.0 | -17.66% |
| 2025-03 | $128.0 | $110.9 | $17.07 | 5,006,829.0 | -4.18% |
| 2025-02 | $127.5 | $104.2 | $23.31 | 5,624,539.0 | +14.97% |
| 2025-01 | $116.0 | $95.68 | $20.27 | 4,584,377.0 | -0.05% |
Goosehead Insurance Inc 주식 (GSHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.1 | $101.6 | $25.54 | 4,280,729.0 | -17.48% |
| 2024-11 | $130.4 | $105.2 | $25.23 | 4,621,416.0 | +15.81% |
| 2024-10 | $111.4 | $86.93 | $24.48 | 6,016,316.0 | +21.95% |
| 2024-09 | $94.60 | $79.69 | $14.91 | 5,153,038.0 | +5.88% |
| 2024-08 | $91.20 | $79.33 | $11.87 | 5,441,224.0 | -6.59% |
| 2024-07 | $92.50 | $55.08 | $37.42 | 7,386,013.0 | +57.19% |
| 2024-06 | $65.85 | $54.80 | $11.05 | 5,137,398.0 | -10.95% |
| 2024-05 | $66.03 | $57.82 | $8.21 | 6,705,220.0 | +13.34% |
| 2024-04 | $69.10 | $50.47 | $18.63 | 8,779,231.0 | -14.58% |
| 2024-03 | $82.15 | $62.34 | $19.81 | 6,128,025.0 | -11.94% |
| 2024-02 | $92.76 | $60.00 | $32.76 | 6,575,649.0 | -2.01% |
| 2024-01 | $80.51 | $67.09 | $13.42 | 3,848,854.0 | +1.85% |
Goosehead Insurance Inc 주식 (GSHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $79.80 | $69.98 | $9.82 | 4,236,715.0 | +3.44% |
| 2023-11 | $76.72 | $63.51 | $13.21 | 5,139,286.0 | +12.96% |
| 2023-10 | $75.68 | $64.05 | $11.63 | 6,436,329.0 | -12.96% |
| 2023-09 | $79.40 | $68.82 | $10.58 | 7,028,150.0 | +6.68% |
| 2023-08 | $70.98 | $58.38 | $12.60 | 10,460,334.0 | +4.47% |
| 2023-07 | $76.36 | $59.25 | $17.11 | 2,938,337.0 | +6.33% |
| 2023-06 | $64.22 | $54.11 | $10.11 | 3,882,710.0 | +13.97% |
| 2023-05 | $60.65 | $53.81 | $6.84 | 3,965,151.0 | -4.03% |
| 2023-04 | $61.50 | $49.42 | $12.08 | 3,956,505.0 | +10.15% |
| 2023-03 | $55.00 | $46.30 | $8.70 | 5,548,189.0 | +11.90% |
| 2023-02 | $47.04 | $36.35 | $10.69 | 5,661,412.0 | +19.46% |
| 2023-01 | $39.16 | $31.21 | $7.95 | 4,809,936.0 | +13.72% |
0.63%
자본화:
|
볼륨(24시간):