GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.45	19.45	18.82	18.92	18.92	-2.32%	1,429,927
Mar 19, 2026	19.92	19.99	19.33	19.37	19.37	-3.34%	1,837,696
Mar 18, 2026	19.80	20.08	19.75	20.04	20.04	0.80%	888,920
Mar 17, 2026	20.16	20.38	19.80	19.88	19.88	-1.39%	1,088,792
Mar 16, 2026	20.12	20.49	20.08	20.16	20.16	0.15%	992,188
Mar 13, 2026	20.00	20.29	20.00	20.13	20.13	-	835,862
Mar 12, 2026	20.25	20.29	20.07	20.13	20.13	-0.59%	660,847
Mar 11, 2026	20.42	20.49	20.15	20.25	20.25	-0.83%	571,200
Mar 10, 2026	20.10	20.45	20.10	20.42	20.42	1.69%	1,046,706
Mar 9, 2026	20.14	20.39	19.91	20.08	20.08	-1.52%	1,313,640
Mar 6, 2026	19.81	20.44	19.76	20.39	20.39	2.82%	1,045,619
Mar 5, 2026	19.89	20.10	19.79	19.83	19.83	0.92%	621,900
Mar 4, 2026	19.99	20.06	19.45	19.65	19.65	-1.50%	1,422,620
Mar 3, 2026	20.09	20.30	19.94	19.95	19.95	-0.65%	1,708,498
Mar 2, 2026	20.70	20.78	20.05	20.08	20.08	-3.88%	2,229,147
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