Goosehead Insurance, Inc (2OX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 53.92 | 53.98 | 53.92 | 53.98 | 53.98 | 30 |
| May 08, 2024 | 55.70 | 55.74 | 55.64 | 55.64 | 55.64 | - |
| May 07, 2024 | 54.96 | 55.22 | 54.96 | 55.22 | 55.22 | - |
| May 06, 2024 | 53.46 | 53.76 | 53.46 | 53.76 | 53.76 | - |
| May 03, 2024 | 54.00 | 54.58 | 54.00 | 54.58 | 54.58 | - |
| May 02, 2024 | 54.54 | 54.94 | 54.54 | 54.94 | 54.94 | - |
| Apr 30, 2024 | 52.10 | 52.14 | 52.10 | 52.14 | 52.14 | - |
| Apr 29, 2024 | 50.82 | 51.18 | 50.80 | 51.18 | 51.18 | - |
| Apr 26, 2024 | 48.60 | 48.83 | 48.60 | 48.83 | 48.83 | - |
| Apr 25, 2024 | 55.08 | 55.14 | 53.46 | 53.46 | 53.46 | - |
| Apr 24, 2024 | 55.10 | 55.12 | 55.00 | 55.00 | 55.00 | - |
| Apr 23, 2024 | 54.32 | 54.38 | 54.16 | 54.38 | 54.38 | - |
| Apr 22, 2024 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | - |
| Apr 19, 2024 | 52.28 | 52.28 | 52.16 | 52.16 | 52.16 | - |
| Apr 18, 2024 | 51.88 | 52.16 | 51.88 | 52.16 | 52.16 | - |
| Apr 17, 2024 | 52.08 | 52.16 | 52.08 | 52.16 | 52.16 | - |
| Apr 16, 2024 | 52.62 | 52.82 | 52.58 | 52.82 | 52.82 | - |
| Apr 15, 2024 | 53.50 | 53.98 | 53.48 | 53.98 | 53.98 | - |
| Apr 12, 2024 | 54.32 | 54.34 | 54.16 | 54.16 | 54.16 | - |
| Apr 11, 2024 | 53.86 | 53.86 | 53.78 | 53.80 | 53.80 | - |
| Apr 10, 2024 | 54.82 | 54.82 | 54.60 | 54.60 | 54.60 | - |
| Apr 09, 2024 | 54.28 | 54.28 | 54.18 | 54.18 | 54.18 | - |
| Apr 08, 2024 | 53.92 | 53.94 | 53.92 | 53.94 | 53.94 | - |
| Apr 05, 2024 | 54.76 | 54.98 | 54.72 | 54.98 | 54.98 | - |
| Apr 04, 2024 | 56.84 | 57.10 | 56.74 | 57.10 | 57.10 | - |
| Apr 03, 2024 | 60.44 | 60.46 | 60.28 | 60.28 | 60.28 | - |
| Apr 02, 2024 | 63.00 | 63.00 | 62.44 | 62.44 | 62.44 | - |
| Mar 28, 2024 | 59.04 | 61.46 | 58.94 | 61.46 | 61.46 | - |
| Mar 27, 2024 | 57.06 | 57.54 | 57.06 | 57.54 | 57.54 | 30 |
| Mar 26, 2024 | 63.24 | 63.24 | 61.50 | 61.50 | 61.50 | - |
| Mar 25, 2024 | 64.18 | 64.24 | 63.46 | 63.46 | 63.46 | - |
| Mar 22, 2024 | 65.72 | 65.74 | 64.88 | 64.88 | 64.88 | - |
| Mar 21, 2024 | 68.30 | 68.76 | 66.26 | 66.26 | 66.26 | - |
| Mar 20, 2024 | 67.84 | 67.94 | 67.84 | 67.90 | 67.90 | - |
| Mar 19, 2024 | 68.00 | 68.04 | 67.88 | 67.88 | 67.88 | - |
| Mar 18, 2024 | 67.54 | 67.54 | 66.72 | 66.72 | 66.72 | - |
| Mar 15, 2024 | 66.54 | 66.54 | 65.68 | 65.68 | 65.68 | - |
| Mar 14, 2024 | 67.98 | 67.98 | 66.80 | 66.80 | 66.80 | - |
| Mar 13, 2024 | 68.18 | 68.18 | 67.44 | 67.44 | 67.44 | - |
| Mar 12, 2024 | 67.86 | 68.34 | 67.86 | 68.34 | 68.34 | - |
| Mar 11, 2024 | 71.10 | 71.10 | 69.68 | 69.68 | 69.68 | - |
| Mar 08, 2024 | 72.78 | 72.80 | 72.56 | 72.56 | 72.56 | - |
| Mar 07, 2024 | 72.20 | 72.40 | 72.16 | 72.40 | 72.40 | - |
| Mar 06, 2024 | 69.20 | 69.40 | 69.14 | 69.40 | 69.40 | - |
| Mar 05, 2024 | 66.90 | 66.90 | 66.62 | 66.62 | 66.62 | - |
| Mar 04, 2024 | 67.68 | 67.72 | 66.54 | 66.54 | 66.54 | - |
| Mar 01, 2024 | 68.64 | 68.68 | 68.60 | 68.60 | 68.60 | - |
| Feb 29, 2024 | 68.88 | 68.92 | 68.80 | 68.92 | 68.92 | - |
| Feb 28, 2024 | 67.36 | 67.44 | 67.32 | 67.32 | 67.32 | - |
| Feb 27, 2024 | 67.52 | 67.52 | 67.40 | 67.40 | 67.40 | 24 |
| Feb 26, 2024 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 124 |
| Feb 23, 2024 | 64.96 | 69.14 | 64.92 | 68.58 | 68.58 | 248 |
| Feb 22, 2024 | 72.50 | 72.50 | 61.16 | 61.16 | 61.16 | 160 |
| Feb 21, 2024 | 79.96 | 80.06 | 79.78 | 79.78 | 79.78 | 10 |
| Feb 20, 2024 | 83.62 | 83.62 | 80.80 | 80.80 | 80.80 | 18 |
| Feb 19, 2024 | 83.52 | 83.56 | 83.48 | 83.48 | 83.48 | - |
| Feb 16, 2024 | 83.26 | 83.26 | 82.92 | 82.92 | 82.92 | - |
| Feb 15, 2024 | 82.10 | 85.42 | 81.88 | 81.88 | 81.88 | 18 |
| Feb 14, 2024 | 76.98 | 77.02 | 76.88 | 76.88 | 76.88 | - |
| Feb 13, 2024 | 77.52 | 77.54 | 77.22 | 77.22 | 77.22 | - |
| Feb 12, 2024 | 75.34 | 75.52 | 75.34 | 75.50 | 75.50 | - |
| Feb 09, 2024 | 72.92 | 72.98 | 72.88 | 72.88 | 72.88 | - |
| Feb 08, 2024 | 71.72 | 71.72 | 71.54 | 71.54 | 71.54 | - |
| Feb 07, 2024 | 72.04 | 75.00 | 72.04 | 75.00 | 75.00 | 20 |
| Feb 06, 2024 | 71.30 | 71.46 | 71.28 | 71.46 | 71.46 | - |
| Feb 05, 2024 | 70.80 | 70.88 | 70.76 | 70.82 | 70.82 | - |
| Feb 02, 2024 | 70.74 | 70.94 | 70.70 | 70.94 | 70.94 | - |
| Feb 01, 2024 | 70.20 | 70.24 | 69.92 | 69.92 | 69.92 | - |
| Jan 31, 2024 | 72.00 | 72.00 | 71.60 | 71.60 | 71.60 | - |
| Jan 30, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| Jan 29, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| Jan 26, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| Jan 25, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| Jan 24, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| Jan 23, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Jan 22, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| Jan 19, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| Jan 18, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| Jan 17, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| Jan 16, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jan 15, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| Jan 12, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| Jan 11, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Jan 10, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Jan 09, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Jan 08, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 05, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Jan 04, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Jan 03, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Jan 02, 2024 | 67.40 | 67.40 | 66.78 | 66.78 | 66.78 | 14 |
| Dec 29, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| Dec 28, 2023 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| Dec 27, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| Dec 22, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| Dec 21, 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| Dec 20, 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| Dec 19, 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Dec 18, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Dec 15, 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Dec 14, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.