GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.87	20.93	20.76	20.89	20.89	0.10%	871,480
Feb 26, 2026	20.81	20.87	20.65	20.87	20.87	0.29%	1,330,900
Feb 25, 2026	20.80	20.99	20.76	20.81	20.81	0.14%	1,605,184
Feb 24, 2026	20.88	20.92	20.70	20.78	20.78	0.29%	1,329,955
Feb 13, 2026	20.69	20.92	20.62	20.72	20.72	0.14%	1,597,085
Feb 12, 2026	21.08	21.10	20.63	20.69	20.69	-1.24%	1,149,772
Feb 11, 2026	21.29	21.29	20.95	20.95	20.95	-0.71%	1,040,616
Feb 10, 2026	21.28	21.40	21.03	21.10	21.10	-0.75%	1,374,197
Feb 9, 2026	21.10	21.64	20.93	21.26	21.26	0.95%	1,944,311
Feb 6, 2026	20.96	21.30	20.79	21.06	21.06	0.33%	1,601,818
Feb 5, 2026	20.85	21.05	20.78	20.99	20.99	0.72%	1,423,924
Feb 4, 2026	20.69	20.87	20.50	20.84	20.84	0.43%	1,221,840
Feb 3, 2026	20.75	20.86	20.48	20.75	20.75	0.39%	1,098,300
Feb 2, 2026	20.95	20.96	20.50	20.67	20.67	-0.86%	1,544,036
Jan 30, 2026	20.50	20.86	20.40	20.85	20.85	0.10%	1,621,784
Jan 29, 2026	20.42	21.00	20.15	20.83	20.83	2.06%	2,073,944
Jan 28, 2026	20.54	20.63	20.33	20.41	20.41	-0.78%	1,031,148
Jan 27, 2026	20.79	20.86	20.22	20.57	20.57	-1.53%	1,035,440
Jan 26, 2026	20.99	21.09	20.72	20.89	20.89	0.05%	1,528,541
Jan 23, 2026	20.88	21.02	20.75	20.88	20.88	-	1,323,300
Jan 22, 2026	20.55	21.02	20.47	20.88	20.88	1.61%	1,856,807
Jan 21, 2026	20.53	20.55	20.32	20.55	20.55	-0.05%	909,940
Jan 20, 2026	20.31	20.56	20.28	20.56	20.56	1.38%	1,660,668
Jan 19, 2026	20.23	20.32	20.19	20.28	20.28	0.30%	1,278,661
Jan 16, 2026	20.30	20.36	20.11	20.22	20.22	-0.44%	1,181,460
Jan 15, 2026	20.31	20.38	20.21	20.31	20.31	-	1,232,360
Jan 14, 2026	20.56	20.60	20.18	20.31	20.31	-0.68%	2,337,293
Jan 13, 2026	20.54	20.69	20.38	20.45	20.45	-0.15%	1,793,804
Jan 12, 2026	20.31	20.49	20.26	20.48	20.48	0.99%	2,468,176
Jan 9, 2026	20.29	20.34	20.14	20.28	20.28	0.05%	1,509,096
Jan 8, 2026	20.25	20.35	20.20	20.27	20.27	0.15%	846,176
Jan 7, 2026	20.32	20.36	20.13	20.24	20.24	-0.39%	1,159,800
Jan 6, 2026	20.45	20.45	20.27	20.32	20.32	-0.34%	1,678,512
Jan 5, 2026	20.40	20.45	20.24	20.39	20.39	-	1,630,500
Dec 31, 2025	20.35	20.60	20.02	20.39	20.39	0.39%	1,480,700
Dec 30, 2025	20.53	20.53	20.11	20.31	20.31	-0.93%	1,524,900
Dec 29, 2025	20.59	20.64	20.28	20.50	20.50	-0.49%	1,920,140
Dec 26, 2025	20.87	20.87	20.57	20.60	20.60	-1.34%	2,586,440
Dec 25, 2025	21.19	22.20	20.76	20.88	20.88	0.38%	3,592,020
Dec 24, 2025	20.50	20.95	20.49	20.80	20.80	1.07%	2,527,616
Dec 23, 2025	20.85	20.89	20.55	20.58	20.58	-1.29%	1,725,516
Dec 22, 2025	21.04	21.10	20.69	20.85	20.85	-0.90%	2,408,550
Dec 19, 2025	20.77	21.19	20.76	21.04	21.04	1.15%	2,594,031
Dec 18, 2025	20.46	20.99	20.38	20.80	20.80	1.27%	2,597,950
Dec 17, 2025	20.48	20.68	20.25	20.54	20.54	0.24%	2,523,046
Dec 16, 2025	20.69	20.98	20.15	20.49	20.49	-0.77%	2,449,050
Dec 15, 2025	20.58	20.98	20.35	20.65	20.65	-0.53%	3,047,466
Dec 12, 2025	20.92	21.97	20.72	20.76	20.76	-0.86%	5,970,612
Dec 11, 2025	21.73	21.80	20.90	20.94	20.94	-6.10%	7,409,552
Dec 10, 2025	22.05	23.48	21.77	22.30	22.30	3.10%	10,632,870