Goosehead Insurance Inc (2OX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 18 |
| 18 Sept 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 17 Sept 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 16 Sept 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 13 Sept 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 12 Sept 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 11 Sept 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 10 Sept 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 09 Sept 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 06 Sept 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 05 Sept 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 04 Sept 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 03 Sept 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 02 Sept 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 30 Aug 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 29 Aug 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 28 Aug 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 27 Aug 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 26 Aug 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 23 Aug 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 22 Aug 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 21 Aug 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
| 20 Aug 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 19 Aug 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 16 Aug 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 15 Aug 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 14 Aug 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 13 Aug 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 12 Aug 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 09 Aug 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 08 Aug 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 07 Aug 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 06 Aug 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 05 Aug 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 02 Aug 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 01 Aug 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
| 31 Jul 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 30 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 29 Jul 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| 26 Jul 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 25 Jul 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 24 Jul 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 23 Jul 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 22 Jul 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 19 Jul 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 18 Jul 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 17 Jul 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 16 Jul 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 15 Jul 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 12 Jul 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 11 Jul 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 10 Jul 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 09 Jul 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 08 Jul 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 05 Jul 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 04 Jul 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 03 Jul 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 02 Jul 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 01 Jul 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 28 Jun 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 27 Jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 26 Jun 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 25 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 24 Jun 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 21 Jun 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 20 Jun 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 19 Jun 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 18 Jun 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 17 Jun 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 14 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 13 Jun 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 12 Jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 11 Jun 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 10 Jun 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 07 Jun 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 06 Jun 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 05 Jun 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 04 Jun 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 03 Jun 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 31 May 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 30 May 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 29 May 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 28 May 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 27 May 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 24 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 23 May 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 22 May 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 21 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 20 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 17 May 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 16 May 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 15 May 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 14 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 13 May 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 10 May 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 09 May 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 08 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 07 May 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 06 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 03 May 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.